KissMeData/058630/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	160546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6010	0	3	0.00	447263220	74643	105.28	5970	6030	5960	7810	4210	6010	5992.03	12.00	0	-20048	6083	6046	5973	5936	5863	6065	5955	98	1800	500	4320	10	1	19543877	1175	5.37	1.01	12	0.38	1119.00	5978.00	7150	20230912	-15.94	4850	20240805	23.92	6420	-6.39	20240111	4850	23.92	20240805	7150	-15.94	20230912	4850	23.92	20240805	3.67	N	058630	500	97 억		2344959	N	N	25	N	00	N
3	20240830	150551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6010	0	3	0.00	401964320	67093	94.63	5970	6030	5960	7810	4210	6010	5991.15	12.00	0	-17094	6083	6046	5973	5936	5863	6065	5955	98	1800	500	4320	10	1	19543877	1175	5.37	1.01	12	0.34	1119.00	5978.00	7150	20230912	-15.94	4850	20240805	23.92	6420	-6.39	20240111	4850	23.92	20240805	7150	-15.94	20230912	4850	23.92	20240805	3.67	N	058630	500	97 억		2344959	N	N	1	N	00	N
4	20240830	140552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5960	-50	5	-0.83	172197850	28793	40.61	5970	6030	5960	7810	4210	6010	5980.55	12.00	0	-6653	6083	6046	5973	5936	5863	6065	5955	98	1800	500	4320	10	1	19543877	1165	5.33	1.00	12	0.15	1119.00	5978.00	7150	20230912	-16.64	4850	20240805	22.89	6420	-7.17	20240111	4850	22.89	20240805	7150	-16.64	20230912	4850	22.89	20240805	3.67	N	058630	500	97 억		2344959	N	N	1	N	00	N
5	20240830	130547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5970	-40	5	-0.67	143113840	23919	33.74	5970	6030	5960	7810	4210	6010	5983.27	12.00	0	-5018	6083	6046	5973	5936	5863	6065	5955	98	1800	500	4320	10	1	19543877	1167	5.34	1.00	12	0.12	1119.00	5978.00	7150	20230912	-16.50	4850	20240805	23.09	6420	-7.01	20240111	4850	23.09	20240805	7150	-16.50	20230912	4850	23.09	20240805	3.67	N	058630	500	97 억		2344959	N	N	1	N	00	N
6	20240830	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6010	0	3	0.00	81835210	13657	19.26	5970	6030	5960	7810	4210	6010	5992.18	12.00	0	-2594	6083	6046	5973	5936	5863	6065	5955	98	1800	500	4320	10	1	19543877	1175	5.37	1.01	12	0.07	1119.00	5978.00	7150	20230912	-15.94	4850	20240805	23.92	6420	-6.39	20240111	4850	23.92	20240805	7150	-15.94	20230912	4850	23.92	20240805	3.67	N	058630	500	97 억		2344959	N	N	1	N	00	N
7	20240830	110555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5980	-30	5	-0.50	57806590	9647	13.61	5970	6030	5960	7810	4210	6010	5992.18	12.00	0	255	6083	6046	5973	5936	5863	6065	5955	98	1800	500	4320	10	1	19543877	1169	5.34	1.00	12	0.05	1119.00	5978.00	7150	20230912	-16.36	4850	20240805	23.30	6420	-6.85	20240111	4850	23.30	20240805	7150	-16.36	20230912	4850	23.30	20240805	3.67	N	058630	500	97 억		2344959	N	N	1	N	00	N
8	20240830	100553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6000	-10	5	-0.17	42231800	7049	9.94	5970	6030	5960	7810	4210	6010	5991.18	12.00	0	1181	6083	6046	5973	5936	5863	6065	5955	98	1800	500	4320	10	1	19543877	1173	5.36	1.00	12	0.04	1119.00	5978.00	7150	20230912	-16.08	4850	20240805	23.71	6420	-6.54	20240111	4850	23.71	20240805	7150	-16.08	20230912	4850	23.71	20240805	3.67	N	058630	500	97 억		2344959	N	N	1	N	00	N
9	20240830	090554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6010	0	3	0.00	3648300	610	0.86	5970	6010	5970	7810	4210	6010	5980.82	12.00	0	213	6083	6046	5973	5936	5863	6065	5955	98	1800	500	4320	10	1	19543877	1175	5.37	1.01	12	0.00	1119.00	5978.00	7150	20230912	-15.94	4850	20240805	23.92	6420	-6.39	20240111	4850	23.92	20240805	7150	-15.94	20230912	4850	23.92	20240805	3.67	N	058630	500	97 억		2344959	N	N	1	N	00	N
10	20240829	160554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6010	20	2	0.33	423208740	70735	74.19	5970	6010	5900	7780	4200	5990	5982.99	11.99	0	2010	6083	6036	5983	5936	5883	6060	5960	98	1790	500	4310	10	1	19543877	1175	5.37	1.01	12	0.36	1119.00	5978.00	7150	20230912	-15.94	4850	20240805	23.92	6420	-6.39	20240111	4850	23.92	20240805	7150	-15.94	20230912	4850	23.92	20240805	3.71	N	058630	500	97 억		2343822	N	N	1	N	00	N
11	20240829	150559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6010	20	2	0.33	391901230	65525	68.73	5970	6010	5900	7780	4200	5990	5980.94	11.99	0	2299	6083	6036	5983	5936	5883	6060	5960	98	1790	500	4310	10	1	19543877	1175	5.37	1.01	12	0.34	1119.00	5978.00	7150	20230912	-15.94	4850	20240805	23.92	6420	-6.39	20240111	4850	23.92	20240805	7150	-15.94	20230912	4850	23.92	20240805	3.71	N	058630	500	97 억		2343822	N	N	0	N	00	N
12	20240829	140600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6000	10	2	0.17	330201630	55239	57.94	5970	6010	5900	7780	4200	5990	5977.69	11.99	0	3987	6083	6036	5983	5936	5883	6060	5960	98	1790	500	4310	10	1	19543877	1173	5.36	1.00	12	0.28	1119.00	5978.00	7150	20230912	-16.08	4850	20240805	23.71	6420	-6.54	20240111	4850	23.71	20240805	7150	-16.08	20230912	4850	23.71	20240805	3.71	N	058630	500	97 억		2343822	N	N	0	N	00	N
13	20240829	130602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5960	-30	5	-0.50	187021520	31344	32.88	5970	5990	5900	7780	4200	5990	5966.74	11.99	0	7477	6083	6036	5983	5936	5883	6060	5960	98	1790	500	4310	10	1	19543877	1165	5.33	1.00	12	0.16	1119.00	5978.00	7150	20230912	-16.64	4850	20240805	22.89	6420	-7.17	20240111	4850	22.89	20240805	7150	-16.64	20230912	4850	22.89	20240805	3.71	N	058630	500	97 억		2343822	N	N	0	N	00	N
14	20240829	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5970	-20	5	-0.33	174640290	29269	30.70	5970	5990	5900	7780	4200	5990	5966.73	11.99	0	7497	6083	6036	5983	5936	5883	6060	5960	98	1790	500	4310	10	1	19543877	1167	5.34	1.00	12	0.15	1119.00	5978.00	7150	20230912	-16.50	4850	20240805	23.09	6420	-7.01	20240111	4850	23.09	20240805	7150	-16.50	20230912	4850	23.09	20240805	3.71	N	058630	500	97 억		2343822	N	N	0	N	00	N
15	20240829	110601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5980	-10	5	-0.17	161293390	27037	28.36	5970	5990	5900	7780	4200	5990	5965.65	11.99	0	7564	6083	6036	5983	5936	5883	6060	5960	98	1790	500	4310	10	1	19543877	1169	5.34	1.00	12	0.14	1119.00	5978.00	7150	20230912	-16.36	4850	20240805	23.30	6420	-6.85	20240111	4850	23.30	20240805	7150	-16.36	20230912	4850	23.30	20240805	3.71	N	058630	500	97 억		2343822	N	N	0	N	00	N
16	20240829	100557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5980	-10	5	-0.17	106490300	17877	18.75	5970	5990	5900	7780	4200	5990	5956.83	11.99	0	2492	6083	6036	5983	5936	5883	6060	5960	98	1790	500	4310	10	1	19543877	1169	5.34	1.00	12	0.09	1119.00	5978.00	7150	20230912	-16.36	4850	20240805	23.30	6420	-6.85	20240111	4850	23.30	20240805	7150	-16.36	20230912	4850	23.30	20240805	3.71	N	058630	500	97 억		2343822	N	N	0	N	00	N
17	20240829	090559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5910	-80	5	-1.34	17337770	2924	3.07	5970	5970	5900	7780	4200	5990	5929.47	11.99	0	252	6083	6036	5983	5936	5883	6060	5960	98	1790	500	4310	10	1	19543877	1155	5.28	0.99	12	0.01	1119.00	5978.00	7150	20230912	-17.34	4850	20240805	21.86	6420	-7.94	20240111	4850	21.86	20240805	7150	-17.34	20230912	4850	21.86	20240805	3.71	N	058630	500	97 억		2343822	N	N	0	N	00	N
18	20240828	160540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5990	10	2	0.17	569949250	95323	97.65	5930	6030	5930	7770	4190	5980	5979.14	12.03	0	-7825	6106	6042	5936	5872	5766	6075	5905	98	1790	500	4300	10	1	19543877	1171	5.35	1.00	12	0.49	1119.00	5978.00	7150	20230912	-16.22	4850	20240805	23.51	6420	-6.70	20240111	4850	23.51	20240805	7150	-16.22	20230912	4850	23.51	20240805	3.76	N	058630	500	97 억		2351065	N	N	142	N	00	N
19	20240828	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5980	0	3	0.00	563087310	94177	96.47	5930	6030	5930	7770	4190	5980	5979.03	12.03	0	-7492	6106	6042	5936	5872	5766	6075	5905	98	1790	500	4300	10	1	19543877	1169	5.34	1.00	12	0.48	1119.00	5978.00	7150	20230912	-16.36	4850	20240805	23.30	6420	-6.85	20240111	4850	23.30	20240805	7150	-16.36	20230912	4850	23.30	20240805	3.76	N	058630	500	97 억		2351065	N	N	142	N	00	N
20	20240828	140547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6010	30	2	0.50	400925580	67063	68.70	5930	6030	5930	7770	4190	5980	5978.34	12.03	0	-9488	6106	6042	5936	5872	5766	6075	5905	98	1790	500	4300	10	1	19543877	1175	5.37	1.01	12	0.34	1119.00	5978.00	7150	20230912	-15.94	4850	20240805	23.92	6420	-6.39	20240111	4850	23.92	20240805	7150	-15.94	20230912	4850	23.92	20240805	3.76	N	058630	500	97 억		2351065	N	N	142	N	00	N
21	20240828	130545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5970	-10	5	-0.17	282532370	47210	48.36	5930	6030	5930	7770	4190	5980	5984.59	12.03	0	-9568	6106	6042	5936	5872	5766	6075	5905	98	1790	500	4300	10	1	19543877	1167	5.34	1.00	12	0.24	1119.00	5978.00	7150	20230912	-16.50	4850	20240805	23.09	6420	-7.01	20240111	4850	23.09	20240805	7150	-16.50	20230912	4850	23.09	20240805	3.76	N	058630	500	97 억		2351065	N	N	142	N	00	N
22	20240828	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5970	-10	5	-0.17	229143100	38263	39.20	5930	6030	5930	7770	4190	5980	5988.63	12.03	0	-9200	6106	6042	5936	5872	5766	6075	5905	98	1790	500	4300	10	1	19543877	1167	5.34	1.00	12	0.20	1119.00	5978.00	7150	20230912	-16.50	4850	20240805	23.09	6420	-7.01	20240111	4850	23.09	20240805	7150	-16.50	20230912	4850	23.09	20240805	3.76	N	058630	500	97 억		2351065	N	N	142	N	00	N
23	20240828	110543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6000	20	2	0.33	149745710	25035	25.65	5930	6010	5930	7770	4190	5980	5981.45	12.03	0	-4196	6106	6042	5936	5872	5766	6075	5905	98	1790	500	4300	10	1	19543877	1173	5.36	1.00	12	0.13	1119.00	5978.00	7150	20230912	-16.08	4850	20240805	23.71	6420	-6.54	20240111	4850	23.71	20240805	7150	-16.08	20230912	4850	23.71	20240805	3.76	N	058630	500	97 억		2351065	N	N	142	N	00	N
24	20240828	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5990	10	2	0.17	54753900	9172	9.40	5930	6010	5930	7770	4190	5980	5969.68	12.03	0	447	6106	6042	5936	5872	5766	6075	5905	98	1790	500	4300	10	1	19543877	1171	5.35	1.00	12	0.05	1119.00	5978.00	7150	20230912	-16.22	4850	20240805	23.51	6420	-6.70	20240111	4850	23.51	20240805	7150	-16.22	20230912	4850	23.51	20240805	3.76	N	058630	500	97 억		2351065	N	N	142	N	00	N
25	20240828	090553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5950	-30	5	-0.50	7171570	1208	1.24	5930	5980	5930	7770	4190	5980	5936.73	12.03	0	98	6106	6042	5936	5872	5766	6075	5905	98	1790	500	4300	10	1	19543877	1163	5.32	1.00	12	0.01	1119.00	5978.00	7150	20230912	-16.78	4850	20240805	22.68	6420	-7.32	20240111	4850	22.68	20240805	7150	-16.78	20230912	4850	22.68	20240805	3.76	N	058630	500	97 억		2351065	N	N	142	N	00	N
26	20240827	160543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5980	80	2	1.36	576052730	97433	164.63	5870	6000	5830	7670	4130	5900	5912.28	12.07	0	-2322	5986	5942	5896	5852	5806	5965	5875	98	1770	500	4240	10	1	19543877	1169	5.34	1.00	12	0.50	1119.00	5978.00	7150	20230912	-16.36	4850	20240805	23.30	6420	-6.85	20240111	4850	23.30	20240805	7150	-16.36	20230912	4850	23.30	20240805	3.75	N	058630	500	97 억		2358025	N	N	142	N	00	N
27	20240827	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5970	70	2	1.19	537328940	90950	153.68	5870	6000	5830	7670	4130	5900	5907.96	12.07	0	-796	5986	5942	5896	5852	5806	5965	5875	98	1770	500	4240	10	1	19543877	1167	5.34	1.00	12	0.47	1119.00	5978.00	7150	20230912	-16.50	4850	20240805	23.09	6420	-7.01	20240111	4850	23.09	20240805	7150	-16.50	20230912	4850	23.09	20240805	3.75	N	058630	500	97 억		2358025	N	N	8	N	00	N
28	20240827	140546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5870	-30	5	-0.51	276663730	47114	79.61	5870	5900	5830	7670	4130	5900	5872.22	12.07	0	-1397	5986	5942	5896	5852	5806	5965	5875	98	1770	500	4240	10	1	19543877	1147	5.25	0.98	12	0.24	1119.00	5978.00	7150	20230912	-17.90	4850	20240805	21.03	6420	-8.57	20240111	4850	21.03	20240805	7150	-17.90	20230912	4850	21.03	20240805	3.75	N	058630	500	97 억		2358025	N	N	8	N	00	N
29	20240827	130547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5850	-50	5	-0.85	198900980	33918	57.31	5870	5900	5830	7670	4130	5900	5864.17	12.07	0	7511	5986	5942	5896	5852	5806	5965	5875	98	1770	500	4240	10	1	19543877	1143	5.23	0.98	12	0.17	1119.00	5978.00	7150	20230912	-18.18	4850	20240805	20.62	6420	-8.88	20240111	4850	20.62	20240805	7150	-18.18	20230912	4850	20.62	20240805	3.75	N	058630	500	97 억		2358025	N	N	8	N	00	N
30	20240827	120549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5850	-50	5	-0.85	177551060	30263	51.14	5870	5900	5840	7670	4130	5900	5866.94	12.07	0	7344	5986	5942	5896	5852	5806	5965	5875	98	1770	500	4240	10	1	19543877	1143	5.23	0.98	12	0.15	1119.00	5978.00	7150	20230912	-18.18	4850	20240805	20.62	6420	-8.88	20240111	4850	20.62	20240805	7150	-18.18	20230912	4850	20.62	20240805	3.75	N	058630	500	97 억		2358025	N	N	8	N	00	N
31	20240827	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5860	-40	5	-0.68	146210740	24904	42.08	5870	5900	5840	7670	4130	5900	5870.97	12.07	0	6314	5986	5942	5896	5852	5806	5965	5875	98	1770	500	4240	10	1	19543877	1145	5.24	0.98	12	0.13	1119.00	5978.00	7150	20230912	-18.04	4850	20240805	20.82	6420	-8.72	20240111	4850	20.82	20240805	7150	-18.04	20230912	4850	20.82	20240805	3.75	N	058630	500	97 억		2358025	N	N	8	N	00	N
32	20240827	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5880	-20	5	-0.34	68775350	11690	19.75	5870	5900	5860	7670	4130	5900	5883.26	12.07	0	876	5986	5942	5896	5852	5806	5965	5875	98	1770	500	4240	10	1	19543877	1149	5.25	0.98	12	0.06	1119.00	5978.00	7150	20230912	-17.76	4850	20240805	21.24	6420	-8.41	20240111	4850	21.24	20240805	7150	-17.76	20230912	4850	21.24	20240805	3.75	N	058630	500	97 억		2358025	N	N	8	N	00	N
33	20240827	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5880	-20	5	-0.34	1236380	210	0.35	5870	5900	5870	7670	4130	5900	5887.52	12.07	0	-55	5986	5942	5896	5852	5806	5965	5875	98	1770	500	4240	10	1	19543877	1149	5.25	0.98	12	0.00	1119.00	5978.00	7150	20230912	-17.76	4850	20240805	21.24	6420	-8.41	20240111	4850	21.24	20240805	7150	-17.76	20230912	4850	21.24	20240805	3.75	N	058630	500	97 억		2358025	N	N	8	N	00	N
34	20240826	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5900	30	2	0.51	348004200	59142	72.41	5880	5940	5850	7630	4110	5870	5884.20	12.03	0	6678	5976	5922	5856	5802	5736	5930	5810	98	1760	500	4220	10	1	19543877	1153	5.27	0.99	12	0.30	1119.00	5978.00	7150	20230912	-17.48	4850	20240805	21.65	6420	-8.10	20240111	4850	21.65	20240805	7150	-17.48	20230912	4850	21.65	20240805	3.83	N	058630	500	97 억		2351637	N	N	8	N	00	N
35	20240826	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5890	20	2	0.34	330208900	56123	68.71	5880	5940	5850	7630	4110	5870	5883.66	12.03	0	5490	5976	5922	5856	5802	5736	5930	5810	98	1760	500	4220	10	1	19543877	1151	5.26	0.99	12	0.29	1119.00	5978.00	7150	20230912	-17.62	4850	20240805	21.44	6420	-8.26	20240111	4850	21.44	20240805	7150	-17.62	20230912	4850	21.44	20240805	3.83	N	058630	500	97 억		2351637	N	N	14	N	00	N
36	20240826	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5880	10	2	0.17	273757490	46546	56.99	5880	5940	5850	7630	4110	5870	5881.44	12.03	0	354	5976	5922	5856	5802	5736	5930	5810	98	1760	500	4220	10	1	19543877	1149	5.25	0.98	12	0.24	1119.00	5978.00	7150	20230912	-17.76	4850	20240805	21.24	6420	-8.41	20240111	4850	21.24	20240805	7150	-17.76	20230912	4850	21.24	20240805	3.83	N	058630	500	97 억		2351637	N	N	14	N	00	N
37	20240826	130546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5860	-10	5	-0.17	239904810	40785	49.93	5880	5940	5850	7630	4110	5870	5882.18	12.03	0	-664	5976	5922	5856	5802	5736	5930	5810	98	1760	500	4220	10	1	19543877	1145	5.24	0.98	12	0.21	1119.00	5978.00	7150	20230912	-18.04	4850	20240805	20.82	6420	-8.72	20240111	4850	20.82	20240805	7150	-18.04	20230912	4850	20.82	20240805	3.83	N	058630	500	97 억		2351637	N	N	14	N	00	N
38	20240826	120541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5870	0	3	0.00	220322510	37444	45.84	5880	5940	5850	7630	4110	5870	5884.05	12.03	0	-200	5976	5922	5856	5802	5736	5930	5810	98	1760	500	4220	10	1	19543877	1147	5.25	0.98	12	0.19	1119.00	5978.00	7150	20230912	-17.90	4850	20240805	21.03	6420	-8.57	20240111	4850	21.03	20240805	7150	-17.90	20230912	4850	21.03	20240805	3.83	N	058630	500	97 억		2351637	N	N	14	N	00	N
39	20240826	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5890	20	2	0.34	177510850	30165	36.93	5880	5940	5850	7630	4110	5870	5884.66	12.03	0	2	5976	5922	5856	5802	5736	5930	5810	98	1760	500	4220	10	1	19543877	1151	5.26	0.99	12	0.15	1119.00	5978.00	7150	20230912	-17.62	4850	20240805	21.44	6420	-8.26	20240111	4850	21.44	20240805	7150	-17.62	20230912	4850	21.44	20240805	3.83	N	058630	500	97 억		2351637	N	N	14	N	00	N
40	20240826	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5930	60	2	1.02	144663610	24578	30.09	5880	5940	5850	7630	4110	5870	5885.90	12.03	0	-1073	5976	5922	5856	5802	5736	5930	5810	98	1760	500	4220	10	1	19543877	1159	5.30	0.99	12	0.13	1119.00	5978.00	7150	20230912	-17.06	4850	20240805	22.27	6420	-7.63	20240111	4850	22.27	20240805	7150	-17.06	20230912	4850	22.27	20240805	3.83	N	058630	500	97 억		2351637	N	N	14	N	00	N
41	20240826	090541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5900	30	2	0.51	11198020	1901	2.33	5880	5930	5880	7630	4110	5870	5890.59	12.03	0	615	5976	5922	5856	5802	5736	5930	5810	98	1760	500	4220	10	1	19543877	1153	5.27	0.99	12	0.01	1119.00	5978.00	7150	20230912	-17.48	4850	20240805	21.65	6420	-8.10	20240111	4850	21.65	20240805	7150	-17.48	20230912	4850	21.65	20240805	3.83	N	058630	500	97 억		2351637	N	N	14	N	00	N
42	20240823	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5870	0	3	0.00	479594110	81652	56.21	5870	5910	5790	7630	4110	5870	5873.64	12.03	0	729	5990	5930	5860	5800	5730	5960	5830	98	1760	500	4220	10	1	19543877	1147	5.25	0.98	12	0.42	1119.00	5978.00	7150	20230912	-17.90	4850	20240805	21.03	6420	-8.57	20240111	4850	21.03	20240805	7150	-17.90	20230912	4850	21.03	20240805	3.87	N	058630	500	97 억		2351241	N	N	14	N	00	N
43	20240823	150542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5880	10	2	0.17	452648490	77065	53.05	5870	5910	5790	7630	4110	5870	5873.59	12.03	0	297	5990	5930	5860	5800	5730	5960	5830	98	1760	500	4220	10	1	19543877	1149	5.25	0.98	12	0.39	1119.00	5978.00	7150	20230912	-17.76	4850	20240805	21.24	6420	-8.41	20240111	4850	21.24	20240805	7150	-17.76	20230912	4850	21.24	20240805	3.87	N	058630	500	97 억		2351241	N	N	295	N	00	N
44	20240823	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5870	0	3	0.00	231440060	39500	27.19	5870	5900	5790	7630	4110	5870	5859.23	12.03	0	615	5990	5930	5860	5800	5730	5960	5830	98	1760	500	4220	10	1	19543877	1147	5.25	0.98	12	0.20	1119.00	5978.00	7150	20230912	-17.90	4850	20240805	21.03	6420	-8.57	20240111	4850	21.03	20240805	7150	-17.90	20230912	4850	21.03	20240805	3.87	N	058630	500	97 억		2351241	N	N	295	N	00	N
45	20240823	130542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5860	-10	5	-0.17	120438000	20617	14.19	5870	5870	5790	7630	4110	5870	5841.64	12.03	0	-6098	5990	5930	5860	5800	5730	5960	5830	98	1760	500	4220	10	1	19543877	1145	5.24	0.98	12	0.11	1119.00	5978.00	7150	20230912	-18.04	4850	20240805	20.82	6420	-8.72	20240111	4850	20.82	20240805	7150	-18.04	20230912	4850	20.82	20240805	3.87	N	058630	500	97 억		2351241	N	N	295	N	00	N
46	20240823	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5850	-20	5	-0.34	88963100	15233	10.49	5870	5870	5790	7630	4110	5870	5840.10	12.03	0	-5404	5990	5930	5860	5800	5730	5960	5830	98	1760	500	4220	10	1	19543877	1143	5.23	0.98	12	0.08	1119.00	5978.00	7150	20230912	-18.18	4850	20240805	20.62	6420	-8.88	20240111	4850	20.62	20240805	7150	-18.18	20230912	4850	20.62	20240805	3.87	N	058630	500	97 억		2351241	N	N	295	N	00	N
47	20240823	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5830	-40	5	-0.68	48250880	8266	5.69	5870	5870	5790	7630	4110	5870	5837.15	12.03	0	-3149	5990	5930	5860	5800	5730	5960	5830	98	1760	500	4220	10	1	19543877	1139	5.21	0.98	12	0.04	1119.00	5978.00	7150	20230912	-18.46	4850	20240805	20.21	6420	-9.19	20240111	4850	20.21	20240805	7150	-18.46	20230912	4850	20.21	20240805	3.87	N	058630	500	97 억		2351241	N	N	295	N	00	N
48	20240823	100540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5850	-20	5	-0.34	25124420	4289	2.95	5870	5870	5810	7630	4110	5870	5857.79	12.03	0	-572	5990	5930	5860	5800	5730	5960	5830	98	1760	500	4220	10	1	19543877	1143	5.23	0.98	12	0.02	1119.00	5978.00	7150	20230912	-18.18	4850	20240805	20.62	6420	-8.88	20240111	4850	20.62	20240805	7150	-18.18	20230912	4850	20.62	20240805	3.87	N	058630	500	97 억		2351241	N	N	295	N	00	N
49	20240823	090541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5810	-60	5	-1.02	1549530	265	0.18	5870	5870	5810	7630	4110	5870	5844.38	12.03	0	73	5990	5930	5860	5800	5730	5960	5830	98	1760	500	4220	10	1	19543877	1135	5.19	0.97	12	0.00	1119.00	5978.00	7150	20230912	-18.74	4850	20240805	19.79	6420	-9.50	20240111	4850	19.79	20240805	7150	-18.74	20230912	4850	19.79	20240805	3.87	N	058630	500	97 억		2351241	N	N	295	N	00	N
50	20240822	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5870	40	2	0.69	847682280	145171	104.36	5850	5920	5790	7570	4090	5830	5839.19	11.92	0	21770	5970	5900	5850	5780	5730	5875	5755	98	1740	500	4190	10	1	19543877	1147	5.25	0.98	12	0.74	1119.00	5978.00	7190	20230816	-18.36	4850	20240805	21.03	6420	-8.57	20240111	4850	21.03	20240805	7150	-17.90	20230912	4850	21.03	20240805	4.30	N	058630	500	97 억		2329900	N	N	295	N	00	N
51	20240822	150542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5830	0	3	0.00	811569230	138999	99.93	5850	5920	5790	7570	4090	5830	5838.67	11.92	0	21063	5970	5900	5850	5780	5730	5875	5755	98	1740	500	4190	10	1	19543877	1139	5.21	0.98	12	0.71	1119.00	5978.00	7190	20230816	-18.92	4850	20240805	20.21	6420	-9.19	20240111	4850	20.21	20240805	7150	-18.46	20230912	4850	20.21	20240805	4.30	N	058630	500	97 억		2329900	N	N	246	N	00	N
52	20240822	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5810	-20	5	-0.34	502570390	86140	61.93	5850	5920	5790	7570	4090	5830	5834.34	11.92	0	12663	5970	5900	5850	5780	5730	5875	5755	98	1740	500	4190	10	1	19543877	1135	5.19	0.97	12	0.44	1119.00	5978.00	7190	20230816	-19.19	4850	20240805	19.79	6420	-9.50	20240111	4850	19.79	20240805	7150	-18.74	20230912	4850	19.79	20240805	4.30	N	058630	500	97 억		2329900	N	N	246	N	00	N
53	20240822	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5830	0	3	0.00	360923440	61794	44.42	5850	5920	5790	7570	4090	5830	5840.75	11.92	0	11391	5970	5900	5850	5780	5730	5875	5755	98	1740	500	4190	10	1	19543877	1139	5.21	0.98	12	0.32	1119.00	5978.00	7190	20230816	-18.92	4850	20240805	20.21	6420	-9.19	20240111	4850	20.21	20240805	7150	-18.46	20230912	4850	20.21	20240805	4.30	N	058630	500	97 억		2329900	N	N	246	N	00	N
54	20240822	120546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5830	0	3	0.00	303816940	51994	37.38	5850	5920	5790	7570	4090	5830	5843.31	11.92	0	15124	5970	5900	5850	5780	5730	5875	5755	98	1740	500	4190	10	1	19543877	1139	5.21	0.98	12	0.27	1119.00	5978.00	7190	20230816	-18.92	4850	20240805	20.21	6420	-9.19	20240111	4850	20.21	20240805	7150	-18.46	20230912	4850	20.21	20240805	4.30	N	058630	500	97 억		2329900	N	N	246	N	00	N
55	20240822	110539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5800	-30	5	-0.51	276120160	47228	33.95	5850	5920	5790	7570	4090	5830	5846.54	11.92	0	15330	5970	5900	5850	5780	5730	5875	5755	98	1740	500	4190	10	1	19543877	1134	5.18	0.97	12	0.24	1119.00	5978.00	7190	20230816	-19.33	4850	20240805	19.59	6420	-9.66	20240111	4850	19.59	20240805	7150	-18.88	20230912	4850	19.59	20240805	4.30	N	058630	500	97 억		2329900	N	N	246	N	00	N
56	20240822	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5830	0	3	0.00	149482130	25417	18.27	5850	5920	5820	7570	4090	5830	5881.19	11.92	0	11107	5970	5900	5850	5780	5730	5875	5755	98	1740	500	4190	10	1	19543877	1139	5.21	0.98	12	0.13	1119.00	5978.00	7190	20230816	-18.92	4850	20240805	20.21	6420	-9.19	20240111	4850	20.21	20240805	7150	-18.46	20230912	4850	20.21	20240805	4.30	N	058630	500	97 억		2329900	N	N	246	N	00	N
57	20240822	090541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5890	60	2	1.03	234160	40	0.03	5850	5890	5850	7570	4090	5830	5854.00	11.92	0	28	5970	5900	5850	5780	5730	5875	5755	98	1740	500	4190	10	1	19543877	1151	5.26	0.99	12	0.00	1119.00	5978.00	7190	20230816	-18.08	4850	20240805	21.44	6420	-8.26	20240111	4850	21.44	20240805	7150	-17.62	20230912	4850	21.44	20240805	4.30	N	058630	500	97 억		2329900	N	N	246	N	00	N
58	20240821	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5830	-100	5	-1.69	815518990	139070	98.42	5920	5920	5800	7700	4160	5930	5864.09	12.06	0	-26532	6050	5990	5870	5810	5690	6020	5840	98	1770	500	4260	10	1	19543877	1139	5.21	0.98	12	0.71	1119.00	5978.00	7540	20230814	-22.68	4850	20240805	20.21	6420	-9.19	20240111	4850	20.21	20240805	7150	-18.46	20230912	4850	20.21	20240805	4.32	N	058630	500	97 억		2356226	N	N	246	N	00	N
59	20240821	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5850	-80	5	-1.35	737541920	125774	89.01	5920	5920	5800	7700	4160	5930	5864.03	12.06	0	-22259	6050	5990	5870	5810	5690	6020	5840	98	1770	500	4260	10	1	19543877	1143	5.23	0.98	12	0.64	1119.00	5978.00	7540	20230814	-22.41	4850	20240805	20.62	6420	-8.88	20240111	4850	20.62	20240805	7150	-18.18	20230912	4850	20.62	20240805	4.32	N	058630	500	97 억		2356226	N	N	134	N	00	N
60	20240821	140539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5860	-70	5	-1.18	431610800	73794	52.22	5920	5920	5800	7700	4160	5930	5848.86	12.06	0	-8929	6050	5990	5870	5810	5690	6020	5840	98	1770	500	4260	10	1	19543877	1145	5.24	0.98	12	0.38	1119.00	5978.00	7540	20230814	-22.28	4850	20240805	20.82	6420	-8.72	20240111	4850	20.82	20240805	7150	-18.04	20230912	4850	20.82	20240805	4.32	N	058630	500	97 억		2356226	N	N	134	N	00	N
61	20240821	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5800	-130	5	-2.19	326477880	55766	39.46	5920	5920	5800	7700	4160	5930	5854.43	12.06	0	-5043	6050	5990	5870	5810	5690	6020	5840	98	1770	500	4260	10	1	19543877	1134	5.18	0.97	12	0.29	1119.00	5978.00	7540	20230814	-23.08	4850	20240805	19.59	6420	-9.66	20240111	4850	19.59	20240805	7150	-18.88	20230912	4850	19.59	20240805	4.32	N	058630	500	97 억		2356226	N	N	134	N	00	N
62	20240821	120544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5830	-100	5	-1.69	264877510	45164	31.96	5920	5920	5820	7700	4160	5930	5864.79	12.06	0	-4232	6050	5990	5870	5810	5690	6020	5840	98	1770	500	4260	10	1	19543877	1139	5.21	0.98	12	0.23	1119.00	5978.00	7540	20230814	-22.68	4850	20240805	20.21	6420	-9.19	20240111	4850	20.21	20240805	7150	-18.46	20230912	4850	20.21	20240805	4.32	N	058630	500	97 억		2356226	N	N	134	N	00	N
63	20240821	110538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5840	-90	5	-1.52	197951650	33682	23.84	5920	5920	5840	7700	4160	5930	5877.08	12.06	0	-3347	6050	5990	5870	5810	5690	6020	5840	98	1770	500	4260	10	1	19543877	1141	5.22	0.98	12	0.17	1119.00	5978.00	7540	20230814	-22.55	4850	20240805	20.41	6420	-9.03	20240111	4850	20.41	20240805	7150	-18.32	20230912	4850	20.41	20240805	4.32	N	058630	500	97 억		2356226	N	N	134	N	00	N
64	20240821	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5880	-50	5	-0.84	149011630	25328	17.92	5920	5920	5840	7700	4160	5930	5883.28	12.06	0	-890	6050	5990	5870	5810	5690	6020	5840	98	1770	500	4260	10	1	19543877	1149	5.25	0.98	12	0.13	1119.00	5978.00	7540	20230814	-22.02	4850	20240805	21.24	6420	-8.41	20240111	4850	21.24	20240805	7150	-17.76	20230912	4850	21.24	20240805	4.32	N	058630	500	97 억		2356226	N	N	134	N	00	N
65	20240821	090539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5900	-30	5	-0.51	12589850	2136	1.51	5920	5920	5850	7700	4160	5930	5894.12	12.06	0	224	6050	5990	5870	5810	5690	6020	5840	98	1770	500	4260	10	1	19543877	1153	5.27	0.99	12	0.01	1119.00	5978.00	7540	20230814	-21.75	4850	20240805	21.65	6420	-8.10	20240111	4850	21.65	20240805	7150	-17.48	20230912	4850	21.65	20240805	4.32	N	058630	500	97 억		2356226	N	N	134	N	00	N
66	20240820	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5930	160	2	2.77	824301410	141263	80.56	5820	5930	5750	7500	4040	5770	5834.88	11.89	0	30362	5896	5832	5746	5682	5596	5790	5640	98	1730	500	4150	10	1	19543877	1159	5.30	0.99	12	0.72	1119.00	5978.00	8120	20230811	-26.97	4850	20240805	22.27	6420	-7.63	20240111	4850	22.27	20240805	7150	-17.06	20230912	4850	22.27	20240805	4.21	N	058630	500	97 억		2324371	N	N	134	N	00	N
67	20240820	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5890	120	2	2.08	765435140	131310	74.88	5820	5930	5750	7500	4040	5770	5829.22	11.89	0	30552	5896	5832	5746	5682	5596	5790	5640	98	1730	500	4150	10	1	19543877	1151	5.26	0.99	12	0.67	1119.00	5978.00	8120	20230811	-27.46	4850	20240805	21.44	6420	-8.26	20240111	4850	21.44	20240805	7150	-17.62	20230912	4850	21.44	20240805	4.21	N	058630	500	97 억		2324371	N	N	77	N	00	N
68	20240820	140538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5870	100	2	1.73	578249190	99552	56.77	5820	5890	5750	7500	4040	5770	5808.51	11.89	0	30683	5896	5832	5746	5682	5596	5790	5640	98	1730	500	4150	10	1	19543877	1147	5.25	0.98	12	0.51	1119.00	5978.00	8120	20230811	-27.71	4850	20240805	21.03	6420	-8.57	20240111	4850	21.03	20240805	7150	-17.90	20230912	4850	21.03	20240805	4.21	N	058630	500	97 억		2324371	N	N	77	N	00	N
69	20240820	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5850	80	2	1.39	494783220	85263	48.62	5820	5890	5750	7500	4040	5770	5803.02	11.89	0	24596	5896	5832	5746	5682	5596	5790	5640	98	1730	500	4150	10	1	19543877	1143	5.23	0.98	12	0.44	1119.00	5978.00	8120	20230811	-27.96	4850	20240805	20.62	6420	-8.88	20240111	4850	20.62	20240805	7150	-18.18	20230912	4850	20.62	20240805	4.21	N	058630	500	97 억		2324371	N	N	77	N	00	N
70	20240820	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5790	20	2	0.35	285381970	49428	28.19	5820	5820	5750	7500	4040	5770	5773.69	11.89	0	14771	5896	5832	5746	5682	5596	5790	5640	98	1730	500	4150	10	1	19543877	1132	5.17	0.97	12	0.25	1119.00	5978.00	8120	20230811	-28.69	4850	20240805	19.38	6420	-9.81	20240111	4850	19.38	20240805	7150	-19.02	20230912	4850	19.38	20240805	4.21	N	058630	500	97 억		2324371	N	N	77	N	00	N
71	20240820	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5760	-10	5	-0.17	174242580	30172	17.21	5820	5820	5750	7500	4040	5770	5774.98	11.89	0	8634	5896	5832	5746	5682	5596	5790	5640	98	1730	500	4150	10	1	19543877	1126	5.15	0.96	12	0.15	1119.00	5978.00	8120	20230811	-29.06	4850	20240805	18.76	6420	-10.28	20240111	4850	18.76	20240805	7150	-19.44	20230912	4850	18.76	20240805	4.21	N	058630	500	97 억		2324371	N	N	77	N	00	N
72	20240820	100535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5760	-10	5	-0.17	64198580	11129	6.35	5820	5820	5750	7500	4040	5770	5768.58	11.89	0	1482	5896	5832	5746	5682	5596	5790	5640	98	1730	500	4150	10	1	19543877	1126	5.15	0.96	12	0.06	1119.00	5978.00	8120	20230811	-29.06	4850	20240805	18.76	6420	-10.28	20240111	4850	18.76	20240805	7150	-19.44	20230912	4850	18.76	20240805	4.21	N	058630	500	97 억		2324371	N	N	77	N	00	N
73	20240820	090536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5820	50	2	0.87	1461590	252	0.14	5820	5820	5770	7500	4040	5770	5799.96	11.89	0	78	5896	5832	5746	5682	5596	5790	5640	98	1730	500	4150	10	1	19543877	1137	5.20	0.97	12	0.00	1119.00	5978.00	8120	20230811	-28.33	4850	20240805	20.00	6420	-9.35	20240111	4850	20.00	20240805	7150	-18.60	20230912	4850	20.00	20240805	4.21	N	058630	500	97 억		2324371	N	N	77	N	00	N
74	20240819	160529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	70	2	1.23	1009641480	175259	129.19	5780	5810	5660	7410	3990	5700	5760.85	11.68	0	43014	5933	5816	5723	5606	5513	5770	5560	98	1710	500	4100	10	1	19543877	1128	5.16	0.97	12	0.90	1119.00	5978.00	8120	20230811	-28.94	4850	20240805	18.97	6420	-10.12	20240111	4850	18.97	20240805	7150	-19.30	20230912	4850	18.97	20240805	4.49	N	058630	500	97 억		2282150	N	N	77	N	00	N
75	20240819	150533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5720	20	2	0.35	955417530	165778	122.20	5780	5810	5660	7410	3990	5700	5763.23	11.68	0	40796	5933	5816	5723	5606	5513	5770	5560	98	1710	500	4100	10	1	19543877	1118	5.11	0.96	12	0.85	1119.00	5978.00	8120	20230811	-29.56	4850	20240805	17.94	6420	-10.90	20240111	4850	17.94	20240805	7150	-20.00	20230912	4850	17.94	20240805	4.49	N	058630	500	97 억		2282150	N	N	0	N	00	N
76	20240819	140535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5810	110	2	1.93	747873080	129675	95.59	5780	5810	5660	7410	3990	5700	5767.29	11.68	0	30655	5933	5816	5723	5606	5513	5770	5560	98	1710	500	4100	10	1	19543877	1135	5.19	0.97	12	0.66	1119.00	5978.00	8120	20230811	-28.45	4850	20240805	19.79	6420	-9.50	20240111	4850	19.79	20240805	7150	-18.74	20230912	4850	19.79	20240805	4.49	N	058630	500	97 억		2282150	N	N	0	N	00	N
77	20240819	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5730	30	2	0.53	379167660	65954	48.62	5780	5790	5660	7410	3990	5700	5748.97	11.68	0	16066	5933	5816	5723	5606	5513	5770	5560	98	1710	500	4100	10	1	19543877	1120	5.12	0.96	12	0.34	1119.00	5978.00	8120	20230811	-29.43	4850	20240805	18.14	6420	-10.75	20240111	4850	18.14	20240805	7150	-19.86	20230912	4850	18.14	20240805	4.49	N	058630	500	97 억		2282150	N	N	0	N	00	N
78	20240819	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5760	60	2	1.05	273608910	47633	35.11	5780	5780	5660	7410	3990	5700	5744.10	11.68	0	10281	5933	5816	5723	5606	5513	5770	5560	98	1710	500	4100	10	1	19543877	1126	5.15	0.96	12	0.24	1119.00	5978.00	8120	20230811	-29.06	4850	20240805	18.76	6420	-10.28	20240111	4850	18.76	20240805	7150	-19.44	20230912	4850	18.76	20240805	4.49	N	058630	500	97 억		2282150	N	N	0	N	00	N
79	20240819	110534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	70	2	1.23	185263260	32295	23.81	5780	5780	5660	7410	3990	5700	5736.59	11.68	0	3833	5933	5816	5723	5606	5513	5770	5560	98	1710	500	4100	10	1	19543877	1128	5.16	0.97	12	0.17	1119.00	5978.00	8120	20230811	-28.94	4850	20240805	18.97	6420	-10.12	20240111	4850	18.97	20240805	7150	-19.30	20230912	4850	18.97	20240805	4.49	N	058630	500	97 억		2282150	N	N	0	N	00	N
80	20240819	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5710	10	2	0.18	90985200	15888	11.71	5780	5780	5660	7410	3990	5700	5726.66	11.68	0	761	5933	5816	5723	5606	5513	5770	5560	98	1710	500	4100	10	1	19543877	1116	5.10	0.96	12	0.08	1119.00	5978.00	8120	20230811	-29.68	4850	20240805	17.73	6420	-11.06	20240111	4850	17.73	20240805	7150	-20.14	20230912	4850	17.73	20240805	4.49	N	058630	500	97 억		2282150	N	N	0	N	00	N
81	20240819	090534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	-40	5	-0.70	6485360	1131	0.83	5780	5780	5660	7410	3990	5700	5734.18	11.68	0	-295	5933	5816	5723	5606	5513	5770	5560	98	1710	500	4100	10	1	19543877	1106	5.06	0.95	12	0.01	1119.00	5978.00	8120	20230811	-30.30	4850	20240805	16.70	6420	-11.84	20240111	4850	16.70	20240805	7150	-20.84	20230912	4850	16.70	20240805	4.49	N	058630	500	97 억		2282150	N	N	0	N	00	N
82	20240816	160528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5700	-70	5	-1.21	770750890	135404	34.83	5810	5840	5630	7500	4040	5770	5692.23	11.75	0	-10834	6070	5920	5710	5560	5350	5815	5455	98	1730	500	4150	10	1	19543877	1114	5.09	0.95	12	0.69	1119.00	5978.00	8120	20230811	-29.80	4850	20240805	17.53	6420	-11.21	20240111	4850	17.53	20240805	7190	-20.72	20230816	4850	17.53	20240805	4.51	N	058630	500	97 억		2295901	N	N	27	N	00	N
83	20240816	150531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5670	-100	5	-1.73	702647010	123407	31.75	5810	5840	5630	7500	4040	5770	5693.74	11.75	0	-11423	6070	5920	5710	5560	5350	5815	5455	98	1730	500	4150	10	1	19543877	1108	5.07	0.95	12	0.63	1119.00	5978.00	8120	20230811	-30.17	4850	20240805	16.91	6420	-11.68	20240111	4850	16.91	20240805	7190	-21.14	20230816	4850	16.91	20240805	4.51	N	058630	500	97 억		2295901	N	N	27	N	00	N
84	20240816	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5690	-80	5	-1.39	380328790	66366	17.07	5810	5840	5680	7500	4040	5770	5730.78	11.75	0	-17881	6070	5920	5710	5560	5350	5815	5455	98	1730	500	4150	10	1	19543877	1112	5.08	0.95	12	0.34	1119.00	5978.00	8120	20230811	-29.93	4850	20240805	17.32	6420	-11.37	20240111	4850	17.32	20240805	7190	-20.86	20230816	4850	17.32	20240805	4.51	N	058630	500	97 억		2295901	N	N	27	N	00	N
85	20240816	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5710	-60	5	-1.04	296490450	51644	13.28	5810	5840	5680	7500	4040	5770	5741.04	11.75	0	-14231	6070	5920	5710	5560	5350	5815	5455	98	1730	500	4150	10	1	19543877	1116	5.10	0.96	12	0.26	1119.00	5978.00	8120	20230811	-29.68	4850	20240805	17.73	6420	-11.06	20240111	4850	17.73	20240805	7190	-20.58	20230816	4850	17.73	20240805	4.51	N	058630	500	97 억		2295901	N	N	27	N	00	N
86	20240816	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5710	-60	5	-1.04	235104640	40870	10.51	5810	5840	5690	7500	4040	5770	5752.50	11.75	0	-12224	6070	5920	5710	5560	5350	5815	5455	98	1730	500	4150	10	1	19543877	1116	5.10	0.96	12	0.21	1119.00	5978.00	8120	20230811	-29.68	4850	20240805	17.73	6420	-11.06	20240111	4850	17.73	20240805	7190	-20.58	20230816	4850	17.73	20240805	4.51	N	058630	500	97 억		2295901	N	N	27	N	00	N
87	20240816	110534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5750	-20	5	-0.35	153122250	26527	6.82	5810	5840	5730	7500	4040	5770	5772.32	11.75	0	-9194	6070	5920	5710	5560	5350	5815	5455	98	1730	500	4150	10	1	19543877	1124	5.14	0.96	12	0.14	1119.00	5978.00	8120	20230811	-29.19	4850	20240805	18.56	6420	-10.44	20240111	4850	18.56	20240805	7190	-20.03	20230816	4850	18.56	20240805	4.51	N	058630	500	97 억		2295901	N	N	27	N	00	N
88	20240816	100530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	10	2	0.17	111690310	19324	4.97	5810	5840	5740	7500	4040	5770	5779.88	11.75	0	-8376	6070	5920	5710	5560	5350	5815	5455	98	1730	500	4150	10	1	19543877	1130	5.17	0.97	12	0.10	1119.00	5978.00	8120	20230811	-28.82	4850	20240805	19.18	6420	-9.97	20240111	4850	19.18	20240805	7190	-19.61	20230816	4850	19.18	20240805	4.51	N	058630	500	97 억		2295901	N	N	27	N	00	N
89	20240816	090531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	10	2	0.17	31213750	5375	1.38	5810	5840	5780	7500	4040	5770	5807.21	11.75	0	-3008	6070	5920	5710	5560	5350	5815	5455	98	1730	500	4150	10	1	19543877	1130	5.17	0.97	12	0.03	1119.00	5978.00	8120	20230811	-28.82	4850	20240805	19.18	6420	-9.97	20240111	4850	19.18	20240805	7190	-19.61	20230816	4850	19.18	20240805	4.51	N	058630	500	97 억		2295901	N	N	27	N	00	N
90	20240814	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	-10	5	-0.17	2221254330	388742	518.43	5800	5860	5500	7510	4050	5780	5713.92	12.09	0	-61451	5880	5830	5740	5690	5600	5855	5715	98	1730	500	4160	10	1	19543877	1128	5.16	0.97	12	1.99	1119.00	5978.00	8120	20230811	-28.94	4850	20240805	18.97	6420	-10.12	20240111	4850	18.97	20240805	7540	-23.47	20230814	4850	18.97	20240805	4.51	N	058630	500	97 억		2363453	N	N	27	N	00	N
91	20240814	150530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5790	10	2	0.17	2183912710	382270	509.80	5800	5860	5500	7510	4050	5780	5712.98	12.09	0	-59837	5880	5830	5740	5690	5600	5855	5715	98	1730	500	4160	10	1	19543877	1132	5.17	0.97	12	1.96	1119.00	5978.00	8120	20230811	-28.69	4850	20240805	19.38	6420	-9.81	20240111	4850	19.38	20240805	7540	-23.21	20230814	4850	19.38	20240805	4.51	N	058630	500	97 억		2363453	N	N	215	N	00	N
92	20240814	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5810	30	2	0.52	1829541770	321211	428.37	5800	5860	5500	7510	4050	5780	5695.71	12.09	0	-52701	5880	5830	5740	5690	5600	5855	5715	98	1730	500	4160	10	1	19543877	1135	5.19	0.97	12	1.64	1119.00	5978.00	8120	20230811	-28.45	4850	20240805	19.79	6420	-9.50	20240111	4850	19.79	20240805	7540	-22.94	20230814	4850	19.79	20240805	4.51	N	058630	500	97 억		2363453	N	N	215	N	00	N
93	20240814	130534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5640	-140	5	-2.42	1109000260	196601	262.19	5800	5840	5500	7510	4050	5780	5640.73	12.09	0	-17316	5880	5830	5740	5690	5600	5855	5715	98	1730	500	4160	10	1	19543877	1102	5.04	0.94	12	1.01	1119.00	5978.00	8120	20230811	-30.54	4850	20240805	16.29	6420	-12.15	20240111	4850	16.29	20240805	7540	-25.20	20230814	4850	16.29	20240805	4.51	N	058630	500	97 억		2363453	N	N	215	N	00	N
94	20240814	120531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5570	-210	5	-3.63	916331040	162464	216.66	5800	5840	5500	7510	4050	5780	5640.04	12.09	0	-8856	5880	5830	5740	5690	5600	5855	5715	98	1730	500	4160	10	1	19543877	1089	4.98	0.93	12	0.83	1119.00	5978.00	8120	20230811	-31.40	4850	20240805	14.85	6420	-13.24	20240111	4850	14.85	20240805	7540	-26.13	20230814	4850	14.85	20240805	4.51	N	058630	500	97 억		2363453	N	N	215	N	00	N
95	20240814	110528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5690	-90	5	-1.56	348570130	60667	80.91	5800	5840	5650	7510	4050	5780	5745.52	12.09	0	753	5880	5830	5740	5690	5600	5855	5715	98	1730	500	4160	10	1	19543877	1112	5.08	0.95	12	0.31	1119.00	5978.00	8120	20230811	-29.93	4850	20240805	17.32	6420	-11.37	20240111	4850	17.32	20240805	7540	-24.54	20230814	4850	17.32	20240805	4.51	N	058630	500	97 억		2363453	N	N	215	N	00	N
96	20240814	100528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5750	-30	5	-0.52	162864770	28163	37.56	5800	5840	5740	7510	4050	5780	5782.95	12.09	0	-4499	5880	5830	5740	5690	5600	5855	5715	98	1730	500	4160	10	1	19543877	1124	5.14	0.96	12	0.14	1119.00	5978.00	8120	20230811	-29.19	4850	20240805	18.56	6420	-10.44	20240111	4850	18.56	20240805	7540	-23.74	20230814	4850	18.56	20240805	4.51	N	058630	500	97 억		2363453	N	N	215	N	00	N
97	20240814	090600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5800	20	2	0.35	26969020	4654	6.21	5800	5810	5780	7510	4050	5780	5795.47	12.09	0	1522	5880	5830	5740	5690	5600	5855	5715	98	1730	500	4160	10	1	19543877	1134	5.18	0.97	12	0.02	1119.00	5978.00	8120	20230811	-28.57	4850	20240805	19.59	6420	-9.66	20240111	4850	19.59	20240805	7540	-23.08	20230814	4850	19.59	20240805	4.51	N	058630	500	97 억		2363453	N	N	215	N	00	N
98	20240813	160523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	60	2	1.05	422426450	73760	93.58	5690	5790	5650	7430	4010	5720	5727.04	11.96	0	26689	5826	5772	5686	5632	5546	5800	5660	98	1710	500	4110	10	1	19543877	1130	5.17	0.97	12	0.38	1119.00	5978.00	8120	20230811	-28.82	4850	20240805	19.18	6420	-9.97	20240111	4850	19.18	20240805	7540	-23.34	20230814	4850	19.18	20240805	4.56	N	058630	500	97 억		2337909	N	N	215	N	00	N
99	20240813	150526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	60	2	1.05	403928680	70555	89.51	5690	5790	5650	7430	4010	5720	5725.02	11.96	0	26797	5826	5772	5686	5632	5546	5800	5660	98	1710	500	4110	10	1	19543877	1130	5.17	0.97	12	0.36	1119.00	5978.00	8120	20230811	-28.82	4850	20240805	19.18	6420	-9.97	20240111	4850	19.18	20240805	7540	-23.34	20230814	4850	19.18	20240805	4.56	N	058630	500	97 억		2337909	N	N	2	N	00	N
100	20240813	140527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5750	30	2	0.52	317312660	55528	70.45	5690	5770	5650	7430	4010	5720	5714.46	11.96	0	18231	5826	5772	5686	5632	5546	5800	5660	98	1710	500	4110	10	1	19543877	1124	5.14	0.96	12	0.28	1119.00	5978.00	8120	20230811	-29.19	4850	20240805	18.56	6420	-10.44	20240111	4850	18.56	20240805	7540	-23.74	20230814	4850	18.56	20240805	4.56	N	058630	500	97 억		2337909	N	N	2	N	00	N
101	20240813	130528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5760	40	2	0.70	268758580	47088	59.74	5690	5770	5650	7430	4010	5720	5707.58	11.96	0	12542	5826	5772	5686	5632	5546	5800	5660	98	1710	500	4110	10	1	19543877	1126	5.15	0.96	12	0.24	1119.00	5978.00	8120	20230811	-29.06	4850	20240805	18.76	6420	-10.28	20240111	4850	18.76	20240805	7540	-23.61	20230814	4850	18.76	20240805	4.56	N	058630	500	97 억		2337909	N	N	2	N	00	N
102	20240813	120523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5710	-10	5	-0.17	186802820	32839	41.66	5690	5760	5650	7430	4010	5720	5688.44	11.96	0	5786	5826	5772	5686	5632	5546	5800	5660	98	1710	500	4110	10	1	19543877	1116	5.10	0.96	12	0.17	1119.00	5978.00	8120	20230811	-29.68	4850	20240805	17.73	6420	-11.06	20240111	4850	17.73	20240805	7540	-24.27	20230814	4850	17.73	20240805	4.56	N	058630	500	97 억		2337909	N	N	2	N	00	N
103	20240813	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5680	-40	5	-0.70	148421090	26116	33.13	5690	5760	5650	7430	4010	5720	5683.15	11.96	0	4689	5826	5772	5686	5632	5546	5800	5660	98	1710	500	4110	10	1	19543877	1110	5.08	0.95	12	0.13	1119.00	5978.00	8120	20230811	-30.05	4850	20240805	17.11	6420	-11.53	20240111	4850	17.11	20240805	7540	-24.67	20230814	4850	17.11	20240805	4.56	N	058630	500	97 억		2337909	N	N	2	N	00	N
104	20240813	100522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5680	-40	5	-0.70	103193060	18154	23.03	5690	5760	5650	7430	4010	5720	5684.32	11.96	0	3414	5826	5772	5686	5632	5546	5800	5660	98	1710	500	4110	10	1	19543877	1110	5.08	0.95	12	0.09	1119.00	5978.00	8120	20230811	-30.05	4850	20240805	17.11	6420	-11.53	20240111	4850	17.11	20240805	7540	-24.67	20230814	4850	17.11	20240805	4.56	N	058630	500	97 억		2337909	N	N	2	N	00	N
105	20240813	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5740	20	2	0.35	17230140	3021	3.83	5690	5760	5690	7430	4010	5720	5703.46	11.96	0	19	5826	5772	5686	5632	5546	5800	5660	98	1710	500	4110	10	1	19543877	1122	5.13	0.96	12	0.02	1119.00	5978.00	8120	20230811	-29.31	4850	20240805	18.35	6420	-10.59	20240111	4850	18.35	20240805	7540	-23.87	20230814	4850	18.35	20240805	4.56	N	058630	500	97 억		2337909	N	N	2	N	00	N
106	20240812	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5720	70	2	1.24	444779560	78676	90.15	5600	5740	5600	7340	3960	5650	5653.30	11.92	0	8926	5750	5700	5620	5570	5490	5725	5595	98	1690	500	4060	10	1	19543877	1118	5.11	0.96	12	0.40	1119.00	5978.00	8120	20230811	-29.56	4850	20240805	17.94	6420	-10.90	20240111	4850	17.94	20240805	7540	-24.14	20230814	4850	17.94	20240805	4.57	N	058630	500	97 억		2329081	N	N	2	N	00	N
107	20240812	150523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5700	50	2	0.88	434127920	76813	88.01	5600	5740	5600	7340	3960	5650	5651.75	11.92	0	8699	5750	5700	5620	5570	5490	5725	5595	98	1690	500	4060	10	1	19543877	1114	5.09	0.95	12	0.39	1119.00	5978.00	8120	20230811	-29.80	4850	20240805	17.53	6420	-11.21	20240111	4850	17.53	20240805	7540	-24.40	20230814	4850	17.53	20240805	4.57	N	058630	500	97 억		2329081	N	N	69	N	00	N
108	20240812	140521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5680	30	2	0.53	339048080	60173	68.95	5600	5690	5600	7340	3960	5650	5634.56	11.92	0	5160	5750	5700	5620	5570	5490	5725	5595	98	1690	500	4060	10	1	19543877	1110	5.08	0.95	12	0.31	1119.00	5978.00	8120	20230811	-30.05	4850	20240805	17.11	6420	-11.53	20240111	4850	17.11	20240805	7540	-24.67	20230814	4850	17.11	20240805	4.57	N	058630	500	97 억		2329081	N	N	69	N	00	N
109	20240812	130518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5630	-20	5	-0.35	280135350	49786	57.05	5600	5670	5600	7340	3960	5650	5626.79	11.92	0	3103	5750	5700	5620	5570	5490	5725	5595	98	1690	500	4060	10	1	19543877	1100	5.03	0.94	12	0.25	1119.00	5978.00	8120	20230811	-30.67	4850	20240805	16.08	6420	-12.31	20240111	4850	16.08	20240805	7540	-25.33	20230814	4850	16.08	20240805	4.57	N	058630	500	97 억		2329081	N	N	69	N	00	N
110	20240812	120518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5630	-20	5	-0.35	169996180	30196	34.60	5600	5670	5600	7340	3960	5650	5629.76	11.92	0	4123	5750	5700	5620	5570	5490	5725	5595	98	1690	500	4060	10	1	19543877	1100	5.03	0.94	12	0.15	1119.00	5978.00	8120	20230811	-30.67	4850	20240805	16.08	6420	-12.31	20240111	4850	16.08	20240805	7540	-25.33	20230814	4850	16.08	20240805	4.57	N	058630	500	97 억		2329081	N	N	69	N	00	N
111	20240812	110518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	0	3	0.00	114504020	20346	23.31	5600	5670	5600	7340	3960	5650	5627.84	11.92	0	3892	5750	5700	5620	5570	5490	5725	5595	98	1690	500	4060	10	1	19543877	1104	5.05	0.95	12	0.10	1119.00	5978.00	8120	20230811	-30.42	4850	20240805	16.49	6420	-11.99	20240111	4850	16.49	20240805	7540	-25.07	20230814	4850	16.49	20240805	4.57	N	058630	500	97 억		2329081	N	N	69	N	00	N
112	20240812	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5630	-20	5	-0.35	96567710	17176	19.68	5600	5670	5600	7340	3960	5650	5622.25	11.92	0	4101	5750	5700	5620	5570	5490	5725	5595	98	1690	500	4060	10	1	19543877	1100	5.03	0.94	12	0.09	1119.00	5978.00	8120	20230811	-30.67	4850	20240805	16.08	6420	-12.31	20240111	4850	16.08	20240805	7540	-25.33	20230814	4850	16.08	20240805	4.57	N	058630	500	97 억		2329081	N	N	69	N	00	N
113	20240812	090514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	10	2	0.18	47366800	8442	9.67	5600	5670	5600	7340	3960	5650	5610.85	11.92	0	2381	5750	5700	5620	5570	5490	5725	5595	98	1690	500	4060	10	1	19543877	1106	5.06	0.95	12	0.04	1119.00	5978.00	8120	20230811	-30.30	4850	20240805	16.70	6420	-11.84	20240111	4850	16.70	20240805	7540	-24.93	20230814	4850	16.70	20240805	4.57	N	058630	500	97 억		2329081	N	N	69	N	00	N
114	20240809	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5650	110	2	1.99	490406610	87238	47.63	5540	5670	5540	7200	3880	5540	5621.42	11.91	0	1820	5800	5670	5490	5360	5180	5735	5425	98	1660	500	3980	10	1	19543877	1104	5.05	0.95	12	0.45	1119.00	5978.00	8120	20230811	-30.42	4850	20240805	16.49	6420	-11.99	20240111	4850	16.49	20240805	8120	-30.42	20230811	4850	16.49	20240805	4.58	N	058630	500	97 억		2327594	N	N	69	N	00	N
115	20240809	150525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	120	2	2.17	453585950	80719	44.07	5540	5670	5540	7200	3880	5540	5619.33	11.91	0	2934	5800	5670	5490	5360	5180	5735	5425	98	1660	500	3980	10	1	19543877	1106	5.06	0.95	12	0.41	1119.00	5978.00	8120	20230811	-30.30	4850	20240805	16.70	6420	-11.84	20240111	4850	16.70	20240805	8120	-30.30	20230811	4850	16.70	20240805	4.58	N	058630	500	97 억		2327594	N	N	343	N	00	N
116	20240809	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5600	60	2	1.08	350310320	62424	34.08	5540	5660	5540	7200	3880	5540	5611.80	11.91	0	-937	5800	5670	5490	5360	5180	5735	5425	98	1660	500	3980	10	1	19543877	1094	5.00	0.94	12	0.32	1119.00	5978.00	8120	20230811	-31.03	4850	20240805	15.46	6420	-12.77	20240111	4850	15.46	20240805	8120	-31.03	20230811	4850	15.46	20240805	4.58	N	058630	500	97 억		2327594	N	N	343	N	00	N
117	20240809	130523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5620	80	2	1.44	297892470	53106	29.00	5540	5660	5540	7200	3880	5540	5609.41	11.91	0	-2809	5800	5670	5490	5360	5180	5735	5425	98	1660	500	3980	10	1	19543877	1098	5.02	0.94	12	0.27	1119.00	5978.00	8120	20230811	-30.79	4850	20240805	15.88	6420	-12.46	20240111	4850	15.88	20240805	8120	-30.79	20230811	4850	15.88	20240805	4.58	N	058630	500	97 억		2327594	N	N	343	N	00	N
118	20240809	120522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5600	60	2	1.08	254427070	45365	24.77	5540	5660	5540	7200	3880	5540	5608.46	11.91	0	-1551	5800	5670	5490	5360	5180	5735	5425	98	1660	500	3980	10	1	19543877	1094	5.00	0.94	12	0.23	1119.00	5978.00	8120	20230811	-31.03	4850	20240805	15.46	6420	-12.77	20240111	4850	15.46	20240805	8120	-31.03	20230811	4850	15.46	20240805	4.58	N	058630	500	97 억		2327594	N	N	343	N	00	N
119	20240809	110516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5620	80	2	1.44	231607250	41301	22.55	5540	5660	5540	7200	3880	5540	5607.80	11.91	0	-1125	5800	5670	5490	5360	5180	5735	5425	98	1660	500	3980	10	1	19543877	1098	5.02	0.94	12	0.21	1119.00	5978.00	8120	20230811	-30.79	4850	20240805	15.88	6420	-12.46	20240111	4850	15.88	20240805	8120	-30.79	20230811	4850	15.88	20240805	4.58	N	058630	500	97 억		2327594	N	N	343	N	00	N
120	20240809	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5600	60	2	1.08	198903520	35457	19.36	5540	5660	5540	7200	3880	5540	5609.73	11.91	0	-918	5800	5670	5490	5360	5180	5735	5425	98	1660	500	3980	10	1	19543877	1094	5.00	0.94	12	0.18	1119.00	5978.00	8120	20230811	-31.03	4850	20240805	15.46	6420	-12.77	20240111	4850	15.46	20240805	8120	-31.03	20230811	4850	15.46	20240805	4.58	N	058630	500	97 억		2327594	N	N	343	N	00	N
121	20240809	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5590	50	2	0.90	47910650	8633	4.71	5540	5650	5540	7200	3880	5540	5549.72	11.91	0	1805	5800	5670	5490	5360	5180	5735	5425	98	1660	500	3980	10	1	19543877	1093	5.00	0.94	12	0.04	1119.00	5978.00	8120	20230811	-31.16	4850	20240805	15.26	6420	-12.93	20240111	4850	15.26	20240805	8120	-31.16	20230811	4850	15.26	20240805	4.58	N	058630	500	97 억		2327594	N	N	343	N	00	N
122	20240808	160510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5540	30	2	0.54	1011400980	183011	169.97	5460	5620	5310	7160	3860	5510	5526.45	11.84	0	12384	5723	5616	5443	5336	5163	5670	5390	98	1650	500	3960	10	1	19543877	1083	4.95	0.93	12	0.94	1119.00	5978.00	8120	20230811	-31.77	4850	20240805	14.23	6420	-13.71	20240111	4850	14.23	20240805	8120	-31.77	20230811	4850	14.23	20240805	4.68	N	058630	500	97 억		2314852	N	N	343	N	00	N
123	20240808	150515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5510	0	3	0.00	992192820	179541	166.75	5460	5620	5310	7160	3860	5510	5526.27	11.84	0	12526	5723	5616	5443	5336	5163	5670	5390	98	1650	500	3960	10	1	19543877	1077	4.92	0.92	12	0.92	1119.00	5978.00	8120	20230811	-32.14	4850	20240805	13.61	6420	-14.17	20240111	4850	13.61	20240805	8120	-32.14	20230811	4850	13.61	20240805	4.68	N	058630	500	97 억		2314852	N	N	261	N	00	N
124	20240808	140517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5520	10	2	0.18	818353750	147896	137.36	5460	5620	5310	7160	3860	5510	5533.31	11.84	0	-21	5723	5616	5443	5336	5163	5670	5390	98	1650	500	3960	10	1	19543877	1079	4.93	0.92	12	0.76	1119.00	5978.00	8120	20230811	-32.02	4850	20240805	13.81	6420	-14.02	20240111	4850	13.81	20240805	8120	-32.02	20230811	4850	13.81	20240805	4.68	N	058630	500	97 억		2314852	N	N	261	N	00	N
125	20240808	130518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5550	40	2	0.73	578864250	104620	97.17	5460	5620	5310	7160	3860	5510	5533.02	11.84	0	2140	5723	5616	5443	5336	5163	5670	5390	98	1650	500	3960	10	1	19543877	1085	4.96	0.93	12	0.54	1119.00	5978.00	8120	20230811	-31.65	4850	20240805	14.43	6420	-13.55	20240111	4850	14.43	20240805	8120	-31.65	20230811	4850	14.43	20240805	4.68	N	058630	500	97 억		2314852	N	N	261	N	00	N
126	20240808	120523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5580	70	2	1.27	436241720	79129	73.49	5460	5600	5310	7160	3860	5510	5513.04	11.84	0	-7873	5723	5616	5443	5336	5163	5670	5390	98	1650	500	3960	10	1	19543877	1091	4.99	0.93	12	0.40	1119.00	5978.00	8120	20230811	-31.28	4850	20240805	15.05	6420	-13.08	20240111	4850	15.05	20240805	8120	-31.28	20230811	4850	15.05	20240805	4.68	N	058630	500	97 억		2314852	N	N	261	N	00	N
127	20240808	110518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5510	0	3	0.00	270194740	49316	45.80	5460	5580	5310	7160	3860	5510	5478.85	11.84	0	-9152	5723	5616	5443	5336	5163	5670	5390	98	1650	500	3960	10	1	19543877	1077	4.92	0.92	12	0.25	1119.00	5978.00	8120	20230811	-32.14	4850	20240805	13.61	6420	-14.17	20240111	4850	13.61	20240805	8120	-32.14	20230811	4850	13.61	20240805	4.68	N	058630	500	97 억		2314852	N	N	261	N	00	N
128	20240808	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5460	-50	5	-0.91	110585720	20378	18.93	5460	5540	5310	7160	3860	5510	5426.72	11.84	0	-3697	5723	5616	5443	5336	5163	5670	5390	98	1650	500	3960	10	1	19543877	1067	4.88	0.91	12	0.10	1119.00	5978.00	8120	20230811	-32.76	4850	20240805	12.58	6420	-14.95	20240111	4850	12.58	20240805	8120	-32.76	20230811	4850	12.58	20240805	4.68	N	058630	500	97 억		2314852	N	N	261	N	00	N
129	20240808	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5460	-50	5	-0.91	45949340	8483	7.88	5460	5460	5310	7160	3860	5510	5416.64	11.84	0	238	5723	5616	5443	5336	5163	5670	5390	98	1650	500	3960	10	1	19543877	1067	4.88	0.91	12	0.04	1119.00	5978.00	8120	20230811	-32.76	4850	20240805	12.58	6420	-14.95	20240111	4850	12.58	20240805	8120	-32.76	20230811	4850	12.58	20240805	4.68	N	058630	500	97 억		2314852	N	N	261	N	00	N
130	20240807	160506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5510	160	2	2.99	585094870	107566	56.63	5270	5550	5270	6950	3750	5350	5439.40	11.83	0	9664	5773	5561	5278	5066	4783	5667	5172	98	1600	500	3850	10	1	19543877	1077	4.92	0.92	12	0.55	1119.00	5978.00	8120	20230811	-32.14	4850	20240805	13.61	6420	-14.17	20240111	4850	13.61	20240805	8120	-32.14	20230811	4850	13.61	20240805	4.81	N	058630	500	97 억		2311457	N	N	261	N	00	N
131	20240807	150513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5480	130	2	2.43	574489860	105639	55.62	5270	5550	5270	6950	3750	5350	5438.24	11.83	0	9077	5773	5561	5278	5066	4783	5667	5172	98	1600	500	3850	10	1	19543877	1071	4.90	0.92	12	0.54	1119.00	5978.00	8120	20230811	-32.51	4850	20240805	12.99	6420	-14.64	20240111	4850	12.99	20240805	8120	-32.51	20230811	4850	12.99	20240805	4.81	N	058630	500	97 억		2311457	N	N	223	N	00	N
132	20240807	140516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5530	180	2	3.36	405633440	74887	39.43	5270	5550	5270	6950	3750	5350	5416.61	11.83	0	3228	5773	5561	5278	5066	4783	5667	5172	98	1600	500	3850	10	1	19543877	1081	4.94	0.93	12	0.38	1119.00	5978.00	8120	20230811	-31.90	4850	20240805	14.02	6420	-13.86	20240111	4850	14.02	20240805	8120	-31.90	20230811	4850	14.02	20240805	4.81	N	058630	500	97 억		2311457	N	N	223	N	00	N
133	20240807	130512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5410	60	2	1.12	275218100	51049	26.88	5270	5450	5270	6950	3750	5350	5391.25	11.83	0	-2412	5773	5561	5278	5066	4783	5667	5172	98	1600	500	3850	10	1	19543877	1057	4.83	0.90	12	0.26	1119.00	5978.00	8120	20230811	-33.37	4850	20240805	11.55	6420	-15.73	20240111	4850	11.55	20240805	8120	-33.37	20230811	4850	11.55	20240805	4.81	N	058630	500	97 억		2311457	N	N	223	N	00	N
134	20240807	120514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5430	80	2	1.50	212033190	39411	20.75	5270	5450	5270	6950	3750	5350	5380.05	11.83	0	-3318	5773	5561	5278	5066	4783	5667	5172	98	1600	500	3850	10	1	19543877	1061	4.85	0.91	12	0.20	1119.00	5978.00	8120	20230811	-33.13	4850	20240805	11.96	6420	-15.42	20240111	4850	11.96	20240805	8120	-33.13	20230811	4850	11.96	20240805	4.81	N	058630	500	97 억		2311457	N	N	223	N	00	N
135	20240807	110513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5420	70	2	1.31	166349240	30976	16.31	5270	5440	5270	6950	3750	5350	5370.26	11.83	0	-2463	5773	5561	5278	5066	4783	5667	5172	98	1600	500	3850	10	1	19543877	1059	4.84	0.91	12	0.16	1119.00	5978.00	8120	20230811	-33.25	4850	20240805	11.75	6420	-15.58	20240111	4850	11.75	20240805	8120	-33.25	20230811	4850	11.75	20240805	4.81	N	058630	500	97 억		2311457	N	N	223	N	00	N
136	20240807	100508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5360	10	2	0.19	98125830	18309	9.64	5270	5410	5270	6950	3750	5350	5359.43	11.83	0	-808	5773	5561	5278	5066	4783	5667	5172	98	1600	500	3850	10	1	19543877	1048	4.79	0.90	12	0.09	1119.00	5978.00	8120	20230811	-33.99	4850	20240805	10.52	6420	-16.51	20240111	4850	10.52	20240805	8120	-33.99	20230811	4850	10.52	20240805	4.81	N	058630	500	97 억		2311457	N	N	223	N	00	N
137	20240807	090509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5310	-40	5	-0.75	13929290	2640	1.39	5270	5350	5270	6950	3750	5350	5276.25	11.83	0	768	5773	5561	5278	5066	4783	5667	5172	98	1600	500	3850	10	1	19543877	1038	4.75	0.89	12	0.01	1119.00	5978.00	8120	20230811	-34.61	4850	20240805	9.48	6420	-17.29	20240111	4850	9.48	20240805	8120	-34.61	20230811	4850	9.48	20240805	4.81	N	058630	500	97 억		2311457	N	N	223	N	00	N
138	20240806	160503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5350	355	2	7.11	990981955	188746	49.80	4995	5490	4995	6490	3500	4995	5249.12	11.67	0	32261	5791	5392	5121	4722	4451	5257	4587	98	1495	500	3590	10	1	19543877	1046	4.78	0.89	12	0.97	1119.00	5978.00	8120	20230811	-34.11	4850	20240805	10.31	6420	-16.67	20240111	4850	10.31	20240805	8120	-34.11	20230811	4850	10.31	20240805	4.89	N	058630	500	97 억		2279874	N	N	223	N	00	N
139	20240806	150512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5350	355	2	7.11	870690105	166271	43.87	4995	5490	4995	6490	3500	4995	5236.57	11.67	0	17462	5791	5392	5121	4722	4451	5257	4587	98	1495	500	3590	10	1	19543877	1046	4.78	0.89	12	0.85	1119.00	5978.00	8120	20230811	-34.11	4850	20240805	10.31	6420	-16.67	20240111	4850	10.31	20240805	8120	-34.11	20230811	4850	10.31	20240805	4.89	N	058630	500	97 억		2279874	N	N	391	N	00	N
140	20240806	140509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5290	295	2	5.91	623595645	119926	31.64	4995	5490	4995	6490	3500	4995	5199.84	11.67	0	21920	5791	5392	5121	4722	4451	5257	4587	98	1495	500	3590	10	1	19543877	1034	4.73	0.88	12	0.61	1119.00	5978.00	8120	20230811	-34.85	4850	20240805	9.07	6420	-17.60	20240111	4850	9.07	20240805	8120	-34.85	20230811	4850	9.07	20240805	4.89	N	058630	500	97 억		2279874	N	N	391	N	00	N
141	20240806	130508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5270	275	2	5.51	485970765	93922	24.78	4995	5490	4995	6490	3500	4995	5174.20	11.67	0	6429	5791	5392	5121	4722	4451	5257	4587	98	1495	500	3590	10	1	19543877	1030	4.71	0.88	12	0.48	1119.00	5978.00	8120	20230811	-35.10	4850	20240805	8.66	6420	-17.91	20240111	4850	8.66	20240805	8120	-35.10	20230811	4850	8.66	20240805	4.89	N	058630	500	97 억		2279874	N	N	391	N	00	N
142	20240806	120512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5260	265	2	5.31	427571545	82842	21.86	4995	5490	4995	6490	3500	4995	5161.29	11.67	0	2469	5791	5392	5121	4722	4451	5257	4587	98	1495	500	3590	10	1	19543877	1028	4.70	0.88	12	0.42	1119.00	5978.00	8120	20230811	-35.22	4850	20240805	8.45	6420	-18.07	20240111	4850	8.45	20240805	8120	-35.22	20230811	4850	8.45	20240805	4.89	N	058630	500	97 억		2279874	N	N	391	N	00	N
143	20240806	110506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5210	215	2	4.30	402218665	77994	20.58	4995	5490	4995	6490	3500	4995	5157.05	11.67	0	2447	5791	5392	5121	4722	4451	5257	4587	98	1495	500	3590	10	1	19543877	1018	4.66	0.87	12	0.40	1119.00	5978.00	8120	20230811	-35.84	4850	20240805	7.42	6420	-18.85	20240111	4850	7.42	20240805	8120	-35.84	20230811	4850	7.42	20240805	4.89	N	058630	500	97 억		2279874	N	N	391	N	00	N
144	20240806	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5310	315	2	6.31	291100405	56588	14.93	4995	5490	4995	6490	3500	4995	5144.21	11.67	0	-1625	5791	5392	5121	4722	4451	5257	4587	98	1495	500	3590	10	1	19543877	1038	4.75	0.89	12	0.29	1119.00	5978.00	8120	20230811	-34.61	4850	20240805	9.48	6420	-17.29	20240111	4850	9.48	20240805	8120	-34.61	20230811	4850	9.48	20240805	4.89	N	058630	500	97 억		2279874	N	N	391	N	00	N
145	20240806	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5310	315	2	6.31	142744615	28210	7.44	4995	5490	4995	6490	3500	4995	5060.07	11.67	0	3297	5791	5392	5121	4722	4451	5257	4587	98	1495	500	3590	10	1	19543877	1038	4.75	0.89	12	0.14	1119.00	5978.00	8120	20230811	-34.61	4850	20240805	9.48	6420	-17.29	20240111	4850	9.48	20240805	8120	-34.61	20230811	4850	9.48	20240805	4.89	N	058630	500	97 억		2279874	N	N	391	N	00	N
146	20240805	160458	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4995	-605	5	-10.80	1909509605	371103	468.70	5500	5520	4850	7280	3920	5600	5148.22	12.15	0	-93473	5793	5696	5623	5526	5453	5660	5490	98	1680	500	4030	5	1	19543877	976	4.46	0.84	12	1.90	1119.00	5978.00	8120	20230811	-38.49	4850	20240805	2.99	6420	-22.20	20240111	4850	2.99	20240805	8120	-38.49	20230811	4850	2.99	20240805	4.98	N	058630	500	97 억		2373890	N	N	391	N	00	N
147	20240805	150505	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	5030	-570	5	-10.18	1574686975	303618	383.47	5500	5520	4935	7280	3920	5600	5186.41	12.15	0	-98375	5793	5696	5623	5526	5453	5660	5490	98	1680	500	4030	10	1	19543877	983	4.50	0.84	12	1.55	1119.00	5978.00	8120	20230811	-38.05	4935	20240805	1.93	6420	-21.65	20240111	4935	1.93	20240805	8120	-38.05	20230811	4935	1.93	20240805	4.98	N	058630	500	97 억		2373890	N	N	241	N	00	N
148	20240805	140507	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	5090	-510	5	-9.11	1219570740	232878	294.12	5500	5520	5080	7280	3920	5600	5236.95	12.15	0	-58494	5793	5696	5623	5526	5453	5660	5490	98	1680	500	4030	10	1	19543877	995	4.55	0.85	12	1.19	1119.00	5978.00	8120	20230811	-37.32	5080	20240805	0.20	6420	-20.72	20240111	5080	0.20	20240805	8120	-37.32	20230811	5080	0.20	20240805	4.98	N	058630	500	97 억		2373890	N	N	241	N	00	N
149	20240805	130504	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	5090	-510	5	-9.11	1016336720	193223	244.04	5500	5520	5090	7280	3920	5600	5259.92	12.15	0	-54393	5793	5696	5623	5526	5453	5660	5490	98	1680	500	4030	10	1	19543877	995	4.55	0.85	12	0.99	1119.00	5978.00	8120	20230811	-37.32	5090	20240805	0.00	6420	-20.72	20240111	5090	0.00	20240805	8120	-37.32	20230811	5090	0.00	20240805	4.98	N	058630	500	97 억		2373890	N	N	241	N	00	N
150	20240805	120502	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	5160	-440	5	-7.86	901296370	170744	215.65	5500	5520	5130	7280	3920	5600	5278.64	12.15	0	-47548	5793	5696	5623	5526	5453	5660	5490	98	1680	500	4030	10	1	19543877	1008	4.61	0.86	12	0.87	1119.00	5978.00	8120	20230811	-36.45	5130	20240805	0.58	6420	-19.63	20240111	5130	0.58	20240805	8120	-36.45	20230811	5130	0.58	20240805	4.98	N	058630	500	97 억		2373890	N	N	241	N	00	N
151	20240805	110505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5250	-350	5	-6.25	630891790	118575	149.76	5500	5520	5220	7280	3920	5600	5320.61	12.15	0	-41971	5793	5696	5623	5526	5453	5660	5490	98	1680	500	4030	10	1	19543877	1026	4.69	0.88	12	0.61	1119.00	5978.00	8120	20230811	-35.34	5150	20240419	1.94	6420	-18.22	20240111	5150	1.94	20240419	8120	-35.34	20230811	5150	1.94	20240419	4.98	N	058630	500	97 억		2373890	N	N	241	N	00	N
152	20240805	100501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5280	-320	5	-5.71	435461830	81382	102.78	5500	5520	5260	7280	3920	5600	5350.84	12.15	0	-20435	5793	5696	5623	5526	5453	5660	5490	98	1680	500	4030	10	1	19543877	1032	4.72	0.88	12	0.42	1119.00	5978.00	8120	20230811	-34.98	5150	20240419	2.52	6420	-17.76	20240111	5150	2.52	20240419	8120	-34.98	20230811	5150	2.52	20240419	4.98	N	058630	500	97 억		2373890	N	N	241	N	00	N
153	20240805	090459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5400	-200	5	-3.57	87583950	16062	20.29	5500	5520	5400	7280	3920	5600	5452.87	12.15	0	-3219	5793	5696	5623	5526	5453	5660	5490	98	1680	500	4030	10	1	19543877	1055	4.83	0.90	12	0.08	1119.00	5978.00	8120	20230811	-33.50	5150	20240419	4.85	6420	-15.89	20240111	5150	4.85	20240419	8120	-33.50	20230811	5150	4.85	20240419	4.98	N	058630	500	97 억		2373890	N	N	241	N	00	N
154	20240802	160454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5600	-180	5	-3.11	444562440	79092	87.85	5720	5720	5550	7510	4050	5780	5620.83	12.22	0	-14905	5913	5846	5773	5706	5633	5880	5740	98	1730	500	4160	10	1	19543877	1094	5.00	0.94	12	0.40	1119.00	5978.00	8120	20230811	-31.03	5150	20240419	8.74	6420	-12.77	20240111	5150	8.74	20240419	8120	-31.03	20230811	5150	8.74	20240419	4.97	N	058630	500	97 억		2389121	N	N	241	N	00	N
155	20240802	150453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5620	-160	5	-2.77	387352700	68816	76.44	5720	5720	5570	7510	4050	5780	5628.82	12.22	0	-15076	5913	5846	5773	5706	5633	5880	5740	98	1730	500	4160	10	1	19543877	1098	5.02	0.94	12	0.35	1119.00	5978.00	8120	20230811	-30.79	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8120	-30.79	20230811	5150	9.13	20240419	4.97	N	058630	500	97 억		2389121	N	N	3902	N	00	N
156	20240802	140457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5640	-140	5	-2.42	282243080	50064	55.61	5720	5720	5580	7510	4050	5780	5637.65	12.22	0	-4570	5913	5846	5773	5706	5633	5880	5740	98	1730	500	4160	10	1	19543877	1102	5.04	0.94	12	0.26	1119.00	5978.00	8120	20230811	-30.54	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8120	-30.54	20230811	5150	9.51	20240419	4.97	N	058630	500	97 억		2389121	N	N	3902	N	00	N
157	20240802	130455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	-120	5	-2.08	274212720	48642	54.03	5720	5720	5580	7510	4050	5780	5637.37	12.22	0	-4095	5913	5846	5773	5706	5633	5880	5740	98	1730	500	4160	10	1	19543877	1106	5.06	0.95	12	0.25	1119.00	5978.00	8120	20230811	-30.30	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8120	-30.30	20230811	5150	9.90	20240419	4.97	N	058630	500	97 억		2389121	N	N	3902	N	00	N
158	20240802	120456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5620	-160	5	-2.77	256931250	45586	50.63	5720	5720	5580	7510	4050	5780	5636.19	12.22	0	-2794	5913	5846	5773	5706	5633	5880	5740	98	1730	500	4160	10	1	19543877	1098	5.02	0.94	12	0.23	1119.00	5978.00	8120	20230811	-30.79	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8120	-30.79	20230811	5150	9.13	20240419	4.97	N	058630	500	97 억		2389121	N	N	3902	N	00	N
159	20240802	110456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5660	-120	5	-2.08	187376870	33240	36.92	5720	5720	5580	7510	4050	5780	5637.09	12.22	0	-2104	5913	5846	5773	5706	5633	5880	5740	98	1730	500	4160	10	1	19543877	1106	5.06	0.95	12	0.17	1119.00	5978.00	8120	20230811	-30.30	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8120	-30.30	20230811	5150	9.90	20240419	4.97	N	058630	500	97 억		2389121	N	N	3902	N	00	N
160	20240802	100453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5620	-160	5	-2.77	136496280	24206	26.89	5720	5720	5580	7510	4050	5780	5638.94	12.22	0	-1509	5913	5846	5773	5706	5633	5880	5740	98	1730	500	4160	10	1	19543877	1098	5.02	0.94	12	0.12	1119.00	5978.00	8120	20230811	-30.79	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8120	-30.79	20230811	5150	9.13	20240419	4.97	N	058630	500	97 억		2389121	N	N	3902	N	00	N
161	20240802	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5670	-110	5	-1.90	41017420	7212	8.01	5720	5720	5610	7510	4050	5780	5687.38	12.22	0	-874	5913	5846	5773	5706	5633	5880	5740	98	1730	500	4160	10	1	19543877	1108	5.07	0.95	12	0.04	1119.00	5978.00	8120	20230811	-30.17	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8120	-30.17	20230811	5150	10.10	20240419	4.97	N	058630	500	97 억		2389121	N	N	3902	N	00	N
162	20240801	160452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	100	2	1.76	520902540	90030	236.50	5710	5840	5700	7380	3980	5680	5785.88	12.09	0	26152	5753	5716	5663	5626	5573	5735	5645	98	1700	500	4080	10	1	19543877	1130	5.17	0.97	12	0.46	1119.00	5978.00	8120	20230811	-28.82	5150	20240419	12.23	6420	-9.97	20240111	5150	12.23	20240419	8120	-28.82	20230811	5150	12.23	20240419	5.00	N	058630	500	97 억		2363076	N	N	3902	N	00	N
163	20240801	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	100	2	1.76	488631520	84437	221.81	5710	5840	5700	7380	3980	5680	5786.94	12.09	0	25464	5753	5716	5663	5626	5573	5735	5645	98	1700	500	4080	10	1	19543877	1130	5.17	0.97	12	0.43	1119.00	5978.00	8120	20230811	-28.82	5150	20240419	12.23	6420	-9.97	20240111	5150	12.23	20240419	8120	-28.82	20230811	5150	12.23	20240419	5.00	N	058630	500	97 억		2363076	N	N	0	N	00	N
164	20240801	140501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5780	100	2	1.76	450574790	77845	204.49	5710	5840	5700	7380	3980	5680	5788.10	12.09	0	25629	5753	5716	5663	5626	5573	5735	5645	98	1700	500	4080	10	1	19543877	1130	5.17	0.97	12	0.40	1119.00	5978.00	8120	20230811	-28.82	5150	20240419	12.23	6420	-9.97	20240111	5150	12.23	20240419	8120	-28.82	20230811	5150	12.23	20240419	5.00	N	058630	500	97 억		2363076	N	N	0	N	00	N
165	20240801	130454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5790	110	2	1.94	407856620	70460	185.09	5710	5840	5700	7380	3980	5680	5788.48	12.09	0	27731	5753	5716	5663	5626	5573	5735	5645	98	1700	500	4080	10	1	19543877	1132	5.17	0.97	12	0.36	1119.00	5978.00	8120	20230811	-28.69	5150	20240419	12.43	6420	-9.81	20240111	5150	12.43	20240419	8120	-28.69	20230811	5150	12.43	20240419	5.00	N	058630	500	97 억		2363076	N	N	0	N	00	N
166	20240801	120457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5790	110	2	1.94	383102610	66193	173.88	5710	5840	5700	7380	3980	5680	5787.66	12.09	0	27792	5753	5716	5663	5626	5573	5735	5645	98	1700	500	4080	10	1	19543877	1132	5.17	0.97	12	0.34	1119.00	5978.00	8120	20230811	-28.69	5150	20240419	12.43	6420	-9.81	20240111	5150	12.43	20240419	8120	-28.69	20230811	5150	12.43	20240419	5.00	N	058630	500	97 억		2363076	N	N	0	N	00	N
167	20240801	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5760	80	2	1.41	192288370	33284	87.43	5710	5810	5700	7380	3980	5680	5777.20	12.09	0	12027	5753	5716	5663	5626	5573	5735	5645	98	1700	500	4080	10	1	19543877	1126	5.15	0.96	12	0.17	1119.00	5978.00	8120	20230811	-29.06	5150	20240419	11.84	6420	-10.28	20240111	5150	11.84	20240419	8120	-29.06	20230811	5150	11.84	20240419	5.00	N	058630	500	97 억		2363076	N	N	0	N	00	N
168	20240801	100455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5770	90	2	1.58	138206470	23891	62.76	5710	5810	5700	7380	3980	5680	5784.88	12.09	0	9887	5753	5716	5663	5626	5573	5735	5645	98	1700	500	4080	10	1	19543877	1128	5.16	0.97	12	0.12	1119.00	5978.00	8120	20230811	-28.94	5150	20240419	12.04	6420	-10.12	20240111	5150	12.04	20240419	8120	-28.94	20230811	5150	12.04	20240419	5.00	N	058630	500	97 억		2363076	N	N	0	N	00	N
169	20240801	090447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5710	30	2	0.53	4545160	796	2.09	5710	5710	5710	7380	3980	5680	5710.00	12.09	0	795	5753	5716	5663	5626	5573	5735	5645	98	1700	500	4080	10	1	19543877	1116	5.10	0.96	12	0.00	1119.00	5978.00	8120	20230811	-29.68	5150	20240419	10.87	6420	-11.06	20240111	5150	10.87	20240419	8120	-29.68	20230811	5150	10.87	20240419	5.00	N	058630	500	97 억		2363076	N	N	0	N	00	N