KissMeData/219420/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	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-30	5	-0.58	76627770	14972	62.41	5110	5240	5060	6700	3620	5160	5118.03	2.29	0	288	5400	5280	5190	5070	4980	5235	5025	11	1540	100	3190	10	1	11469507	588	47.06	1.32	12	0.13	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.65	N	219420	100	11 억		263157	N	N	0	N	00	N
3	20240830	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-30	5	-0.58	68718050	13428	55.97	5110	5240	5060	6700	3620	5160	5117.52	2.29	0	-121	5400	5280	5190	5070	4980	5235	5025	11	1540	100	3190	10	1	11469507	588	47.06	1.32	12	0.12	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.65	N	219420	100	11 억		263157	N	N	0	N	00	N
4	20240830	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-60	5	-1.16	56589790	11058	46.09	5110	5240	5060	6700	3620	5160	5117.54	2.29	0	-625	5400	5280	5190	5070	4980	5235	5025	11	1540	100	3190	10	1	11469507	585	46.79	1.31	12	0.10	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.65	N	219420	100	11 억		263157	N	N	0	N	00	N
5	20240830	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-90	5	-1.74	45538770	8877	37.00	5110	5240	5060	6700	3620	5160	5129.97	2.29	0	-620	5400	5280	5190	5070	4980	5235	5025	11	1540	100	3190	10	1	11469507	582	46.51	1.30	12	0.08	109.00	3894.00	10300	20240322	-50.78	4280	20240806	18.46	10300	-50.78	20240322	4280	18.46	20240806	10300	-50.78	20240322	4280	18.46	20240806	2.65	N	219420	100	11 억		263157	N	N	0	N	00	N
6	20240830	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-60	5	-1.16	37860450	7366	30.70	5110	5240	5100	6700	3620	5160	5139.89	2.29	0	-865	5400	5280	5190	5070	4980	5235	5025	11	1540	100	3190	10	1	11469507	585	46.79	1.31	12	0.06	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.65	N	219420	100	11 억		263157	N	N	0	N	00	N
7	20240830	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-30	5	-0.58	33481550	6509	27.13	5110	5240	5110	6700	3620	5160	5143.89	2.29	0	-446	5400	5280	5190	5070	4980	5235	5025	11	1540	100	3190	10	1	11469507	588	47.06	1.32	12	0.06	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.65	N	219420	100	11 억		263157	N	N	0	N	00	N
8	20240830	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	10	2	0.19	27099140	5266	21.95	5110	5240	5110	6700	3620	5160	5146.06	2.29	0	-4	5400	5280	5190	5070	4980	5235	5025	11	1540	100	3190	10	1	11469507	593	47.43	1.33	12	0.05	109.00	3894.00	10300	20240322	-49.81	4280	20240806	20.79	10300	-49.81	20240322	4280	20.79	20240806	10300	-49.81	20240322	4280	20.79	20240806	2.65	N	219420	100	11 억		263157	N	N	0	N	00	N
9	20240830	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	30	2	0.58	10357590	2024	8.44	5110	5190	5110	6700	3620	5160	5117.39	2.29	0	51	5400	5280	5190	5070	4980	5235	5025	11	1540	100	3190	10	1	11469507	595	47.61	1.33	12	0.02	109.00	3894.00	10300	20240322	-49.61	4280	20240806	21.26	10300	-49.61	20240322	4280	21.26	20240806	10300	-49.61	20240322	4280	21.26	20240806	2.65	N	219420	100	11 억		263157	N	N	0	N	00	N
10	20240829	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-140	5	-2.64	123722500	23939	49.63	5270	5310	5100	6890	3710	5300	5167.36	2.36	0	-7653	5493	5396	5243	5146	4993	5445	5195	11	1590	100	3280	10	1	11469507	592	47.34	1.33	12	0.21	109.00	3894.00	10300	20240322	-49.90	4280	20240806	20.56	10300	-49.90	20240322	4280	20.56	20240806	10300	-49.90	20240322	4280	20.56	20240806	2.66	N	219420	100	11 억		270717	N	N	0	N	00	N
11	20240829	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-170	5	-3.21	108319920	20936	43.41	5270	5310	5100	6890	3710	5300	5172.89	2.36	0	-6007	5493	5396	5243	5146	4993	5445	5195	11	1590	100	3280	10	1	11469507	588	47.06	1.32	12	0.18	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.66	N	219420	100	11 억		270717	N	N	0	N	00	N
12	20240829	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-130	5	-2.45	102272250	19761	40.97	5270	5310	5100	6890	3710	5300	5174.44	2.36	0	-5630	5493	5396	5243	5146	4993	5445	5195	11	1590	100	3280	10	1	11469507	593	47.43	1.33	12	0.17	109.00	3894.00	10300	20240322	-49.81	4280	20240806	20.79	10300	-49.81	20240322	4280	20.79	20240806	10300	-49.81	20240322	4280	20.79	20240806	2.66	N	219420	100	11 억		270717	N	N	0	N	00	N
13	20240829	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-70	5	-1.32	89850810	17360	35.99	5270	5310	5100	6890	3710	5300	5174.58	2.36	0	-4549	5493	5396	5243	5146	4993	5445	5195	11	1590	100	3280	10	1	11469507	600	47.98	1.34	12	0.15	109.00	3894.00	10300	20240322	-49.22	4280	20240806	22.20	10300	-49.22	20240322	4280	22.20	20240806	10300	-49.22	20240322	4280	22.20	20240806	2.66	N	219420	100	11 억		270717	N	N	0	N	00	N
14	20240829	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-140	5	-2.64	77956810	15064	31.23	5270	5310	5100	6890	3710	5300	5173.70	2.36	0	-4511	5493	5396	5243	5146	4993	5445	5195	11	1590	100	3280	10	1	11469507	592	47.34	1.33	12	0.13	109.00	3894.00	10300	20240322	-49.90	4280	20240806	20.56	10300	-49.90	20240322	4280	20.56	20240806	10300	-49.90	20240322	4280	20.56	20240806	2.66	N	219420	100	11 억		270717	N	N	0	N	00	N
15	20240829	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-130	5	-2.45	76588970	14799	30.68	5270	5310	5100	6890	3710	5300	5173.92	2.36	0	-4488	5493	5396	5243	5146	4993	5445	5195	11	1590	100	3280	10	1	11469507	593	47.43	1.33	12	0.13	109.00	3894.00	10300	20240322	-49.81	4280	20240806	20.79	10300	-49.81	20240322	4280	20.79	20240806	10300	-49.81	20240322	4280	20.79	20240806	2.66	N	219420	100	11 억		270717	N	N	0	N	00	N
16	20240829	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-130	5	-2.45	37779480	7254	15.04	5270	5310	5140	6890	3710	5300	5206.02	2.36	0	-525	5493	5396	5243	5146	4993	5445	5195	11	1590	100	3280	10	1	11469507	593	47.43	1.33	12	0.06	109.00	3894.00	10300	20240322	-49.81	4280	20240806	20.79	10300	-49.81	20240322	4280	20.79	20240806	10300	-49.81	20240322	4280	20.79	20240806	2.66	N	219420	100	11 억		270717	N	N	0	N	00	N
17	20240829	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-90	5	-1.70	9857490	1879	3.90	5270	5270	5200	6890	3710	5300	5241.12	2.36	0	-3	5493	5396	5243	5146	4993	5445	5195	11	1590	100	3280	10	1	11469507	598	47.80	1.34	12	0.02	109.00	3894.00	10300	20240322	-49.42	4280	20240806	21.73	10300	-49.42	20240322	4280	21.73	20240806	10300	-49.42	20240322	4280	21.73	20240806	2.66	N	219420	100	11 억		270717	N	N	0	N	00	N
18	20240828	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	210	2	4.13	252333280	48125	260.39	5250	5340	5090	6610	3570	5090	5243.28	2.45	0	-10438	5236	5162	5086	5012	4936	5165	5015	11	1520	100	3150	10	1	11469507	608	48.62	1.36	12	0.42	109.00	3894.00	10300	20240322	-48.54	4280	20240806	23.83	10300	-48.54	20240322	4280	23.83	20240806	10300	-48.54	20240322	4280	23.83	20240806	2.69	N	219420	100	11 억		281211	N	N	0	N	00	N
19	20240828	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	190	2	3.73	235134410	44867	242.76	5250	5340	5090	6610	3570	5090	5240.70	2.45	0	-10274	5236	5162	5086	5012	4936	5165	5015	11	1520	100	3150	10	1	11469507	606	48.44	1.36	12	0.39	109.00	3894.00	10300	20240322	-48.74	4280	20240806	23.36	10300	-48.74	20240322	4280	23.36	20240806	10300	-48.74	20240322	4280	23.36	20240806	2.69	N	219420	100	11 억		281211	N	N	0	N	00	N
20	20240828	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	210	2	4.13	205444040	39240	212.31	5250	5340	5090	6610	3570	5090	5235.58	2.45	0	-10550	5236	5162	5086	5012	4936	5165	5015	11	1520	100	3150	10	1	11469507	608	48.62	1.36	12	0.34	109.00	3894.00	10300	20240322	-48.54	4280	20240806	23.83	10300	-48.54	20240322	4280	23.83	20240806	10300	-48.54	20240322	4280	23.83	20240806	2.69	N	219420	100	11 억		281211	N	N	0	N	00	N
21	20240828	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	180	2	3.54	160569880	30695	166.08	5250	5340	5090	6610	3570	5090	5231.14	2.45	0	-10003	5236	5162	5086	5012	4936	5165	5015	11	1520	100	3150	10	1	11469507	604	48.35	1.35	12	0.27	109.00	3894.00	10300	20240322	-48.83	4280	20240806	23.13	10300	-48.83	20240322	4280	23.13	20240806	10300	-48.83	20240322	4280	23.13	20240806	2.69	N	219420	100	11 억		281211	N	N	0	N	00	N
22	20240828	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	140	2	2.75	130219390	24901	134.73	5250	5340	5090	6610	3570	5090	5229.48	2.45	0	-9437	5236	5162	5086	5012	4936	5165	5015	11	1520	100	3150	10	1	11469507	600	47.98	1.34	12	0.22	109.00	3894.00	10300	20240322	-49.22	4280	20240806	22.20	10300	-49.22	20240322	4280	22.20	20240806	10300	-49.22	20240322	4280	22.20	20240806	2.69	N	219420	100	11 억		281211	N	N	0	N	00	N
23	20240828	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	170	2	3.34	61329410	11836	64.04	5250	5280	5090	6610	3570	5090	5181.60	2.45	0	-4783	5236	5162	5086	5012	4936	5165	5015	11	1520	100	3150	10	1	11469507	603	48.26	1.35	12	0.10	109.00	3894.00	10300	20240322	-48.93	4280	20240806	22.90	10300	-48.93	20240322	4280	22.90	20240806	10300	-48.93	20240322	4280	22.90	20240806	2.69	N	219420	100	11 억		281211	N	N	0	N	00	N
24	20240828	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	50	2	0.98	23286640	4511	24.41	5250	5250	5100	6610	3570	5090	5162.19	2.45	0	-2121	5236	5162	5086	5012	4936	5165	5015	11	1520	100	3150	10	1	11469507	590	47.16	1.32	12	0.04	109.00	3894.00	10300	20240322	-50.10	4280	20240806	20.09	10300	-50.10	20240322	4280	20.09	20240806	10300	-50.10	20240322	4280	20.09	20240806	2.69	N	219420	100	11 억		281211	N	N	0	N	00	N
25	20240828	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	60	2	1.18	6232400	1196	6.47	5250	5250	5130	6610	3570	5090	5211.04	2.45	0	-538	5236	5162	5086	5012	4936	5165	5015	11	1520	100	3150	10	1	11469507	591	47.25	1.32	12	0.01	109.00	3894.00	10300	20240322	-50.00	4280	20240806	20.33	10300	-50.00	20240322	4280	20.33	20240806	10300	-50.00	20240322	4280	20.33	20240806	2.69	N	219420	100	11 억		281211	N	N	0	N	00	N
26	20240827	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	0	3	0.00	93721350	18418	84.73	5090	5160	5010	6610	3570	5090	5088.57	2.41	0	4874	5390	5240	5130	4980	4870	5185	4925	11	1520	100	3150	10	1	11469507	584	46.70	1.31	12	0.16	109.00	3894.00	10300	20240322	-50.58	4280	20240806	18.93	10300	-50.58	20240322	4280	18.93	20240806	10300	-50.58	20240322	4280	18.93	20240806	2.71	N	219420	100	11 억		276372	N	N	0	N	00	N
27	20240827	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	20	2	0.39	82841350	16287	74.92	5090	5120	5010	6610	3570	5090	5086.34	2.41	0	4186	5390	5240	5130	4980	4870	5185	4925	11	1520	100	3150	10	1	11469507	586	46.88	1.31	12	0.14	109.00	3894.00	10300	20240322	-50.39	4280	20240806	19.39	10300	-50.39	20240322	4280	19.39	20240806	10300	-50.39	20240322	4280	19.39	20240806	2.71	N	219420	100	11 억		276372	N	N	0	N	00	N
28	20240827	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	10	2	0.20	72201160	14201	65.33	5090	5120	5010	6610	3570	5090	5084.22	2.41	0	3530	5390	5240	5130	4980	4870	5185	4925	11	1520	100	3150	10	1	11469507	585	46.79	1.31	12	0.12	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.71	N	219420	100	11 억		276372	N	N	0	N	00	N
29	20240827	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	20	2	0.39	39727210	7807	35.91	5090	5110	5010	6610	3570	5090	5088.66	2.41	0	721	5390	5240	5130	4980	4870	5185	4925	11	1520	100	3150	10	1	11469507	586	46.88	1.31	12	0.07	109.00	3894.00	10300	20240322	-50.39	4280	20240806	19.39	10300	-50.39	20240322	4280	19.39	20240806	10300	-50.39	20240322	4280	19.39	20240806	2.71	N	219420	100	11 억		276372	N	N	0	N	00	N
30	20240827	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	10	2	0.20	31675780	6227	28.65	5090	5110	5010	6610	3570	5090	5086.84	2.41	0	273	5390	5240	5130	4980	4870	5185	4925	11	1520	100	3150	10	1	11469507	585	46.79	1.31	12	0.05	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.71	N	219420	100	11 억		276372	N	N	0	N	00	N
31	20240827	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	0	3	0.00	25317050	4978	22.90	5090	5110	5010	6610	3570	5090	5085.77	2.41	0	731	5390	5240	5130	4980	4870	5185	4925	11	1520	100	3150	10	1	11469507	584	46.70	1.31	12	0.04	109.00	3894.00	10300	20240322	-50.58	4280	20240806	18.93	10300	-50.58	20240322	4280	18.93	20240806	10300	-50.58	20240322	4280	18.93	20240806	2.71	N	219420	100	11 억		276372	N	N	0	N	00	N
32	20240827	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	10	2	0.20	21018850	4135	19.02	5090	5110	5010	6610	3570	5090	5083.13	2.41	0	1204	5390	5240	5130	4980	4870	5185	4925	11	1520	100	3150	10	1	11469507	585	46.79	1.31	12	0.04	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.71	N	219420	100	11 억		276372	N	N	0	N	00	N
33	20240827	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	6170710	1213	5.58	5090	5110	5070	6610	3570	5090	5087.10	2.41	0	-434	5390	5240	5130	4980	4870	5185	4925	11	1520	100	3150	10	1	11469507	582	46.51	1.30	12	0.01	109.00	3894.00	10300	20240322	-50.78	4280	20240806	18.46	10300	-50.78	20240322	4280	18.46	20240806	10300	-50.78	20240322	4280	18.46	20240806	2.71	N	219420	100	11 억		276372	N	N	0	N	00	N
34	20240826	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-30	5	-0.59	110807330	21602	159.46	5170	5280	5020	6650	3590	5120	5129.50	2.43	0	-2386	5280	5200	5100	5020	4920	5150	4970	11	1530	100	3170	10	1	11469507	584	46.70	1.31	12	0.19	109.00	3894.00	10300	20240322	-50.58	4280	20240806	18.93	10300	-50.58	20240322	4280	18.93	20240806	10300	-50.58	20240322	4280	18.93	20240806	2.72	N	219420	100	11 억		278752	N	N	0	N	00	N
35	20240826	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-20	5	-0.39	89207530	17326	127.90	5170	5280	5080	6650	3590	5120	5148.77	2.43	0	-2016	5280	5200	5100	5020	4920	5150	4970	11	1530	100	3170	10	1	11469507	585	46.79	1.31	12	0.15	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.72	N	219420	100	11 억		278752	N	N	0	N	00	N
36	20240826	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	77715660	15074	111.27	5170	5280	5090	6650	3590	5120	5155.61	2.43	0	-201	5280	5200	5100	5020	4920	5150	4970	11	1530	100	3170	10	1	11469507	587	46.97	1.31	12	0.13	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	2.72	N	219420	100	11 억		278752	N	N	0	N	00	N
37	20240826	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-10	5	-0.20	74586910	14461	106.75	5170	5280	5100	6650	3590	5120	5157.80	2.43	0	-214	5280	5200	5100	5020	4920	5150	4970	11	1530	100	3170	10	1	11469507	586	46.88	1.31	12	0.13	109.00	3894.00	10300	20240322	-50.39	4280	20240806	19.39	10300	-50.39	20240322	4280	19.39	20240806	10300	-50.39	20240322	4280	19.39	20240806	2.72	N	219420	100	11 억		278752	N	N	0	N	00	N
38	20240826	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	70962600	13751	101.51	5170	5280	5100	6650	3590	5120	5160.54	2.43	0	128	5280	5200	5100	5020	4920	5150	4970	11	1530	100	3170	10	1	11469507	587	46.97	1.31	12	0.12	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	2.72	N	219420	100	11 억		278752	N	N	0	N	00	N
39	20240826	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-10	5	-0.20	68521480	13275	97.99	5170	5280	5100	6650	3590	5120	5161.69	2.43	0	569	5280	5200	5100	5020	4920	5150	4970	11	1530	100	3170	10	1	11469507	586	46.88	1.31	12	0.12	109.00	3894.00	10300	20240322	-50.39	4280	20240806	19.39	10300	-50.39	20240322	4280	19.39	20240806	10300	-50.39	20240322	4280	19.39	20240806	2.72	N	219420	100	11 억		278752	N	N	0	N	00	N
40	20240826	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	58785360	11367	83.91	5170	5280	5100	6650	3590	5120	5171.58	2.43	0	917	5280	5200	5100	5020	4920	5150	4970	11	1530	100	3170	10	1	11469507	590	47.16	1.32	12	0.10	109.00	3894.00	10300	20240322	-50.10	4280	20240806	20.09	10300	-50.10	20240322	4280	20.09	20240806	10300	-50.10	20240322	4280	20.09	20240806	2.72	N	219420	100	11 억		278752	N	N	0	N	00	N
41	20240826	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	90	2	1.76	31894260	6132	45.26	5170	5280	5160	6650	3590	5120	5201.28	2.43	0	1134	5280	5200	5100	5020	4920	5150	4970	11	1530	100	3170	10	1	11469507	598	47.80	1.34	12	0.05	109.00	3894.00	10300	20240322	-49.42	4280	20240806	21.73	10300	-49.42	20240322	4280	21.73	20240806	10300	-49.42	20240322	4280	21.73	20240806	2.72	N	219420	100	11 억		278752	N	N	0	N	00	N
42	20240823	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	68236150	13413	71.98	5130	5180	5000	6730	3630	5180	5087.31	2.45	0	-2061	5380	5280	5190	5090	5000	5235	5045	11	1550	100	3210	10	1	11469507	587	46.97	1.31	12	0.12	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	2.70	N	219420	100	11 억		280810	N	N	0	N	00	N
43	20240823	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-100	5	-1.93	66432310	13060	70.08	5130	5180	5000	6730	3630	5180	5086.70	2.45	0	-2124	5380	5280	5190	5090	5000	5235	5045	11	1550	100	3210	10	1	11469507	583	46.61	1.30	12	0.11	109.00	3894.00	10300	20240322	-50.68	4280	20240806	18.69	10300	-50.68	20240322	4280	18.69	20240806	10300	-50.68	20240322	4280	18.69	20240806	2.70	N	219420	100	11 억		280810	N	N	0	N	00	N
44	20240823	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	62545920	12296	65.98	5130	5180	5000	6730	3630	5180	5086.69	2.45	0	-1954	5380	5280	5190	5090	5000	5235	5045	11	1550	100	3210	10	1	11469507	587	46.97	1.31	12	0.11	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	2.70	N	219420	100	11 억		280810	N	N	0	N	00	N
45	20240823	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-20	5	-0.39	56211080	11049	59.29	5130	5180	5000	6730	3630	5180	5087.44	2.45	0	-2029	5380	5280	5190	5090	5000	5235	5045	11	1550	100	3210	10	1	11469507	592	47.34	1.33	12	0.10	109.00	3894.00	10300	20240322	-49.90	4280	20240806	20.56	10300	-49.90	20240322	4280	20.56	20240806	10300	-49.90	20240322	4280	20.56	20240806	2.70	N	219420	100	11 억		280810	N	N	0	N	00	N
46	20240823	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-80	5	-1.54	50314380	9895	53.10	5130	5180	5000	6730	3630	5180	5084.83	2.45	0	-2552	5380	5280	5190	5090	5000	5235	5045	11	1550	100	3210	10	1	11469507	585	46.79	1.31	12	0.09	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.70	N	219420	100	11 억		280810	N	N	0	N	00	N
47	20240823	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-100	5	-1.93	48605890	9560	51.30	5130	5180	5000	6730	3630	5180	5084.30	2.45	0	-2345	5380	5280	5190	5090	5000	5235	5045	11	1550	100	3210	10	1	11469507	583	46.61	1.30	12	0.08	109.00	3894.00	10300	20240322	-50.68	4280	20240806	18.69	10300	-50.68	20240322	4280	18.69	20240806	10300	-50.68	20240322	4280	18.69	20240806	2.70	N	219420	100	11 억		280810	N	N	0	N	00	N
48	20240823	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-50	5	-0.97	8417850	1640	8.80	5130	5180	5120	6730	3630	5180	5132.84	2.45	0	-161	5380	5280	5190	5090	5000	5235	5045	11	1550	100	3210	10	1	11469507	588	47.06	1.32	12	0.01	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.70	N	219420	100	11 억		280810	N	N	0	N	00	N
49	20240823	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-10	5	-0.19	3575630	698	3.75	5130	5170	5120	6730	3630	5180	5122.68	2.45	0	502	5380	5280	5190	5090	5000	5235	5045	11	1550	100	3210	10	1	11469507	593	47.43	1.33	12	0.01	109.00	3894.00	10300	20240322	-49.81	4280	20240806	20.79	10300	-49.81	20240322	4280	20.79	20240806	10300	-49.81	20240322	4280	20.79	20240806	2.70	N	219420	100	11 억		280810	N	N	0	N	00	N
50	20240822	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-20	5	-0.38	96150700	18630	117.65	5230	5290	5100	6760	3640	5200	5161.07	2.46	0	-1681	5306	5252	5196	5142	5086	5225	5115	11	1560	100	3220	10	1	11469507	594	47.52	1.33	12	0.16	109.00	3894.00	10300	20240322	-49.71	4280	20240806	21.03	10300	-49.71	20240322	4280	21.03	20240806	10300	-49.71	20240322	4280	21.03	20240806	2.71	N	219420	100	11 억		282494	N	N	0	N	00	N
51	20240822	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	94835640	18376	116.05	5230	5290	5100	6760	3640	5200	5160.84	2.46	0	-1681	5306	5252	5196	5142	5086	5225	5115	11	1560	100	3220	10	1	11469507	596	47.71	1.34	12	0.16	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.71	N	219420	100	11 억		282494	N	N	0	N	00	N
52	20240822	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-20	5	-0.38	90598170	17562	110.91	5230	5290	5100	6760	3640	5200	5158.76	2.46	0	-1487	5306	5252	5196	5142	5086	5225	5115	11	1560	100	3220	10	1	11469507	594	47.52	1.33	12	0.15	109.00	3894.00	10300	20240322	-49.71	4280	20240806	21.03	10300	-49.71	20240322	4280	21.03	20240806	10300	-49.71	20240322	4280	21.03	20240806	2.71	N	219420	100	11 억		282494	N	N	0	N	00	N
53	20240822	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-50	5	-0.96	86913290	16854	106.44	5230	5290	5100	6760	3640	5200	5156.83	2.46	0	-1264	5306	5252	5196	5142	5086	5225	5115	11	1560	100	3220	10	1	11469507	591	47.25	1.32	12	0.15	109.00	3894.00	10300	20240322	-50.00	4280	20240806	20.33	10300	-50.00	20240322	4280	20.33	20240806	10300	-50.00	20240322	4280	20.33	20240806	2.71	N	219420	100	11 억		282494	N	N	0	N	00	N
54	20240822	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-100	5	-1.92	72718530	14078	88.90	5230	5290	5100	6760	3640	5200	5165.40	2.46	0	-1831	5306	5252	5196	5142	5086	5225	5115	11	1560	100	3220	10	1	11469507	585	46.79	1.31	12	0.12	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.71	N	219420	100	11 억		282494	N	N	0	N	00	N
55	20240822	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	10	2	0.19	34605100	6662	42.07	5230	5290	5110	6760	3640	5200	5194.40	2.46	0	1446	5306	5252	5196	5142	5086	5225	5115	11	1560	100	3220	10	1	11469507	598	47.80	1.34	12	0.06	109.00	3894.00	10300	20240322	-49.42	4280	20240806	21.73	10300	-49.42	20240322	4280	21.73	20240806	10300	-49.42	20240322	4280	21.73	20240806	2.71	N	219420	100	11 억		282494	N	N	0	N	00	N
56	20240822	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	40	2	0.77	21230410	4063	25.66	5230	5290	5170	6760	3640	5200	5225.30	2.46	0	1480	5306	5252	5196	5142	5086	5225	5115	11	1560	100	3220	10	1	11469507	601	48.07	1.35	12	0.04	109.00	3894.00	10300	20240322	-49.13	4280	20240806	22.43	10300	-49.13	20240322	4280	22.43	20240806	10300	-49.13	20240322	4280	22.43	20240806	2.71	N	219420	100	11 억		282494	N	N	0	N	00	N
57	20240822	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	70	2	1.35	5446080	1037	6.55	5230	5290	5230	6760	3640	5200	5251.76	2.46	0	61	5306	5252	5196	5142	5086	5225	5115	11	1560	100	3220	10	1	11469507	604	48.35	1.35	12	0.01	109.00	3894.00	10300	20240322	-48.83	4280	20240806	23.13	10300	-48.83	20240322	4280	23.13	20240806	10300	-48.83	20240322	4280	23.13	20240806	2.71	N	219420	100	11 억		282494	N	N	0	N	00	N
58	20240821	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	82205070	15797	100.88	5240	5250	5140	6760	3640	5200	5203.86	2.49	0	-2439	5533	5366	5243	5076	4953	5450	5160	11	1560	100	3220	10	1	11469507	596	47.71	1.34	12	0.14	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.72	N	219420	100	11 억		285133	N	N	0	N	00	N
59	20240821	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	77107560	14818	94.63	5240	5250	5140	6760	3640	5200	5203.64	2.49	0	-2978	5533	5366	5243	5076	4953	5450	5160	11	1560	100	3220	10	1	11469507	596	47.71	1.34	12	0.13	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.72	N	219420	100	11 억		285133	N	N	0	N	00	N
60	20240821	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	40	2	0.77	57477310	11055	70.60	5240	5250	5140	6760	3640	5200	5199.21	2.49	0	-4884	5533	5366	5243	5076	4953	5450	5160	11	1560	100	3220	10	1	11469507	601	48.07	1.35	12	0.10	109.00	3894.00	10300	20240322	-49.13	4280	20240806	22.43	10300	-49.13	20240322	4280	22.43	20240806	10300	-49.13	20240322	4280	22.43	20240806	2.72	N	219420	100	11 억		285133	N	N	0	N	00	N
61	20240821	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	38572180	7431	47.46	5240	5250	5140	6760	3640	5200	5190.71	2.49	0	-3923	5533	5366	5243	5076	4953	5450	5160	11	1560	100	3220	10	1	11469507	596	47.71	1.34	12	0.06	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.72	N	219420	100	11 억		285133	N	N	0	N	00	N
62	20240821	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	36512930	7035	44.93	5240	5250	5140	6760	3640	5200	5190.18	2.49	0	-3792	5533	5366	5243	5076	4953	5450	5160	11	1560	100	3220	10	1	11469507	596	47.71	1.34	12	0.06	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.72	N	219420	100	11 억		285133	N	N	0	N	00	N
63	20240821	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	23789000	4585	29.28	5240	5250	5140	6760	3640	5200	5188.44	2.49	0	-1506	5533	5366	5243	5076	4953	5450	5160	11	1560	100	3220	10	1	11469507	596	47.71	1.34	12	0.04	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.72	N	219420	100	11 억		285133	N	N	0	N	00	N
64	20240821	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	30	2	0.58	19984070	3851	24.59	5240	5250	5140	6760	3640	5200	5189.32	2.49	0	-1282	5533	5366	5243	5076	4953	5450	5160	11	1560	100	3220	10	1	11469507	600	47.98	1.34	12	0.03	109.00	3894.00	10300	20240322	-49.22	4280	20240806	22.20	10300	-49.22	20240322	4280	22.20	20240806	10300	-49.22	20240322	4280	22.20	20240806	2.72	N	219420	100	11 억		285133	N	N	0	N	00	N
65	20240821	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	20	2	0.38	3007490	577	3.68	5240	5240	5210	6760	3640	5200	5212.29	2.49	0	-527	5533	5366	5243	5076	4953	5450	5160	11	1560	100	3220	10	1	11469507	599	47.89	1.34	12	0.01	109.00	3894.00	10300	20240322	-49.32	4280	20240806	21.96	10300	-49.32	20240322	4280	21.96	20240806	10300	-49.32	20240322	4280	21.96	20240806	2.72	N	219420	100	11 억		285133	N	N	0	N	00	N
66	20240820	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	90	2	1.76	80308660	15360	66.99	5120	5410	5120	6640	3580	5110	5228.50	2.44	0	5702	5483	5296	5203	5016	4923	5250	4970	11	1530	100	3160	10	1	11469507	596	47.71	1.34	12	0.13	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.74	N	219420	100	11 억		279431	N	N	0	N	00	N
67	20240820	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	110	2	2.15	73303750	14014	61.12	5120	5410	5120	6640	3580	5110	5230.75	2.44	0	5545	5483	5296	5203	5016	4923	5250	4970	11	1530	100	3160	10	1	11469507	599	47.89	1.34	12	0.12	109.00	3894.00	10300	20240322	-49.32	4280	20240806	21.96	10300	-49.32	20240322	4280	21.96	20240806	10300	-49.32	20240322	4280	21.96	20240806	2.74	N	219420	100	11 억		279431	N	N	0	N	00	N
68	20240820	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	90	2	1.76	66433810	12698	55.38	5120	5410	5120	6640	3580	5110	5231.83	2.44	0	5197	5483	5296	5203	5016	4923	5250	4970	11	1530	100	3160	10	1	11469507	596	47.71	1.34	12	0.11	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.74	N	219420	100	11 억		279431	N	N	0	N	00	N
69	20240820	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	110	2	2.15	64040760	12238	53.37	5120	5410	5120	6640	3580	5110	5232.94	2.44	0	5009	5483	5296	5203	5016	4923	5250	4970	11	1530	100	3160	10	1	11469507	599	47.89	1.34	12	0.11	109.00	3894.00	10300	20240322	-49.32	4280	20240806	21.96	10300	-49.32	20240322	4280	21.96	20240806	10300	-49.32	20240322	4280	21.96	20240806	2.74	N	219420	100	11 억		279431	N	N	0	N	00	N
70	20240820	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	110	2	2.15	60403630	11539	50.32	5120	5410	5120	6640	3580	5110	5234.74	2.44	0	4484	5483	5296	5203	5016	4923	5250	4970	11	1530	100	3160	10	1	11469507	599	47.89	1.34	12	0.10	109.00	3894.00	10300	20240322	-49.32	4280	20240806	21.96	10300	-49.32	20240322	4280	21.96	20240806	10300	-49.32	20240322	4280	21.96	20240806	2.74	N	219420	100	11 억		279431	N	N	0	N	00	N
71	20240820	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	110	2	2.15	43915610	8373	36.52	5120	5410	5120	6640	3580	5110	5244.91	2.44	0	3297	5483	5296	5203	5016	4923	5250	4970	11	1530	100	3160	10	1	11469507	599	47.89	1.34	12	0.07	109.00	3894.00	10300	20240322	-49.32	4280	20240806	21.96	10300	-49.32	20240322	4280	21.96	20240806	10300	-49.32	20240322	4280	21.96	20240806	2.74	N	219420	100	11 억		279431	N	N	0	N	00	N
72	20240820	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	130	2	2.54	32390380	6163	26.88	5120	5410	5120	6640	3580	5110	5255.62	2.44	0	1429	5483	5296	5203	5016	4923	5250	4970	11	1530	100	3160	10	1	11469507	601	48.07	1.35	12	0.05	109.00	3894.00	10300	20240322	-49.13	4280	20240806	22.43	10300	-49.13	20240322	4280	22.43	20240806	10300	-49.13	20240322	4280	22.43	20240806	2.74	N	219420	100	11 억		279431	N	N	0	N	00	N
73	20240820	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	120	2	2.35	11454240	2159	9.42	5120	5410	5120	6640	3580	5110	5305.35	2.44	0	-75	5483	5296	5203	5016	4923	5250	4970	11	1530	100	3160	10	1	11469507	600	47.98	1.34	12	0.02	109.00	3894.00	10300	20240322	-49.22	4280	20240806	22.20	10300	-49.22	20240322	4280	22.20	20240806	10300	-49.22	20240322	4280	22.20	20240806	2.74	N	219420	100	11 억		279431	N	N	0	N	00	N
74	20240819	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-150	5	-2.85	119241620	22860	111.92	5300	5390	5110	6830	3690	5260	5216.36	2.48	0	-4966	5493	5376	5313	5196	5133	5345	5165	11	1570	100	3260	10	1	11469507	586	46.88	1.31	12	0.20	109.00	3894.00	10300	20240322	-50.39	4280	20240806	19.39	10300	-50.39	20240322	4280	19.39	20240806	10300	-50.39	20240322	4280	19.39	20240806	2.73	N	219420	100	11 억		284397	N	N	0	N	00	N
75	20240819	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-100	5	-1.90	114268290	21888	107.16	5300	5390	5120	6830	3690	5260	5220.59	2.48	0	-4614	5493	5376	5313	5196	5133	5345	5165	11	1570	100	3260	10	1	11469507	592	47.34	1.33	12	0.19	109.00	3894.00	10300	20240322	-49.90	4280	20240806	20.56	10300	-49.90	20240322	4280	20.56	20240806	10300	-49.90	20240322	4280	20.56	20240806	2.73	N	219420	100	11 억		284397	N	N	0	N	00	N
76	20240819	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-30	5	-0.57	84918910	16194	79.29	5300	5390	5200	6830	3690	5260	5243.85	2.48	0	-2913	5493	5376	5313	5196	5133	5345	5165	11	1570	100	3260	10	1	11469507	600	47.98	1.34	12	0.14	109.00	3894.00	10300	20240322	-49.22	4280	20240806	22.20	10300	-49.22	20240322	4280	22.20	20240806	10300	-49.22	20240322	4280	22.20	20240806	2.73	N	219420	100	11 억		284397	N	N	0	N	00	N
77	20240819	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-20	5	-0.38	75244130	14334	70.18	5300	5390	5200	6830	3690	5260	5249.35	2.48	0	-2113	5493	5376	5313	5196	5133	5345	5165	11	1570	100	3260	10	1	11469507	601	48.07	1.35	12	0.12	109.00	3894.00	10300	20240322	-49.13	4280	20240806	22.43	10300	-49.13	20240322	4280	22.43	20240806	10300	-49.13	20240322	4280	22.43	20240806	2.73	N	219420	100	11 억		284397	N	N	0	N	00	N
78	20240819	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-60	5	-1.14	61680050	11739	57.47	5300	5390	5200	6830	3690	5260	5254.28	2.48	0	-1893	5493	5376	5313	5196	5133	5345	5165	11	1570	100	3260	10	1	11469507	596	47.71	1.34	12	0.10	109.00	3894.00	10300	20240322	-49.51	4280	20240806	21.50	10300	-49.51	20240322	4280	21.50	20240806	10300	-49.51	20240322	4280	21.50	20240806	2.73	N	219420	100	11 억		284397	N	N	0	N	00	N
79	20240819	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-40	5	-0.76	49175220	9336	45.71	5300	5390	5200	6830	3690	5260	5267.27	2.48	0	-1867	5493	5376	5313	5196	5133	5345	5165	11	1570	100	3260	10	1	11469507	599	47.89	1.34	12	0.08	109.00	3894.00	10300	20240322	-49.32	4280	20240806	21.96	10300	-49.32	20240322	4280	21.96	20240806	10300	-49.32	20240322	4280	21.96	20240806	2.73	N	219420	100	11 억		284397	N	N	0	N	00	N
80	20240819	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	20	2	0.38	37252440	7051	34.52	5300	5390	5200	6830	3690	5260	5283.28	2.48	0	-985	5493	5376	5313	5196	5133	5345	5165	11	1570	100	3260	10	1	11469507	606	48.44	1.36	12	0.06	109.00	3894.00	10300	20240322	-48.74	4280	20240806	23.36	10300	-48.74	20240322	4280	23.36	20240806	10300	-48.74	20240322	4280	23.36	20240806	2.73	N	219420	100	11 억		284397	N	N	0	N	00	N
81	20240819	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-30	5	-0.57	6512960	1246	6.10	5300	5310	5200	6830	3690	5260	5227.09	2.48	0	-231	5493	5376	5313	5196	5133	5345	5165	11	1570	100	3260	10	1	11469507	600	47.98	1.34	12	0.01	109.00	3894.00	10300	20240322	-49.22	4280	20240806	22.20	10300	-49.22	20240322	4280	22.20	20240806	10300	-49.22	20240322	4280	22.20	20240806	2.73	N	219420	100	11 억		284397	N	N	0	N	00	N
82	20240816	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-60	5	-1.13	107431510	20237	77.42	5370	5430	5250	6910	3730	5320	5308.77	2.51	0	-2989	5386	5352	5286	5252	5186	5370	5270	11	1590	100	3290	10	1	11469507	603	48.26	1.35	12	0.18	109.00	3894.00	10300	20240322	-48.93	4280	20240806	22.90	10300	-48.93	20240322	4280	22.90	20240806	10300	-48.93	20240322	4280	22.90	20240806	2.77	N	219420	100	11 억		287618	N	N	0	N	00	N
83	20240816	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-20	5	-0.38	102923080	19381	74.15	5370	5430	5250	6910	3730	5320	5310.51	2.51	0	-3024	5386	5352	5286	5252	5186	5370	5270	11	1590	100	3290	10	1	11469507	608	48.62	1.36	12	0.17	109.00	3894.00	10300	20240322	-48.54	4280	20240806	23.83	10300	-48.54	20240322	4280	23.83	20240806	10300	-48.54	20240322	4280	23.83	20240806	2.77	N	219420	100	11 억		287618	N	N	0	N	00	N
84	20240816	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-40	5	-0.75	97082230	18274	69.91	5370	5430	5250	6910	3730	5320	5312.59	2.51	0	-3205	5386	5352	5286	5252	5186	5370	5270	11	1590	100	3290	10	1	11469507	606	48.44	1.36	12	0.16	109.00	3894.00	10300	20240322	-48.74	4280	20240806	23.36	10300	-48.74	20240322	4280	23.36	20240806	10300	-48.74	20240322	4280	23.36	20240806	2.77	N	219420	100	11 억		287618	N	N	0	N	00	N
85	20240816	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-30	5	-0.56	89148940	16775	64.18	5370	5430	5250	6910	3730	5320	5314.39	2.51	0	-3223	5386	5352	5286	5252	5186	5370	5270	11	1590	100	3290	10	1	11469507	607	48.53	1.36	12	0.15	109.00	3894.00	10300	20240322	-48.64	4280	20240806	23.60	10300	-48.64	20240322	4280	23.60	20240806	10300	-48.64	20240322	4280	23.60	20240806	2.77	N	219420	100	11 억		287618	N	N	0	N	00	N
86	20240816	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-50	5	-0.94	79171790	14885	56.95	5370	5430	5250	6910	3730	5320	5318.90	2.51	0	-3575	5386	5352	5286	5252	5186	5370	5270	11	1590	100	3290	10	1	11469507	604	48.35	1.35	12	0.13	109.00	3894.00	10300	20240322	-48.83	4280	20240806	23.13	10300	-48.83	20240322	4280	23.13	20240806	10300	-48.83	20240322	4280	23.13	20240806	2.77	N	219420	100	11 억		287618	N	N	0	N	00	N
87	20240816	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-20	5	-0.38	69715410	13093	50.09	5370	5430	5250	6910	3730	5320	5324.63	2.51	0	-2395	5386	5352	5286	5252	5186	5370	5270	11	1590	100	3290	10	1	11469507	608	48.62	1.36	12	0.11	109.00	3894.00	10300	20240322	-48.54	4280	20240806	23.83	10300	-48.54	20240322	4280	23.83	20240806	10300	-48.54	20240322	4280	23.83	20240806	2.77	N	219420	100	11 억		287618	N	N	0	N	00	N
88	20240816	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-50	5	-0.94	54427410	10194	39.00	5370	5430	5250	6910	3730	5320	5339.16	2.51	0	-2499	5386	5352	5286	5252	5186	5370	5270	11	1590	100	3290	10	1	11469507	604	48.35	1.35	12	0.09	109.00	3894.00	10300	20240322	-48.83	4280	20240806	23.13	10300	-48.83	20240322	4280	23.13	20240806	10300	-48.83	20240322	4280	23.13	20240806	2.77	N	219420	100	11 억		287618	N	N	0	N	00	N
89	20240816	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	40	2	0.75	15053420	2796	10.70	5370	5430	5360	6910	3730	5320	5383.91	2.51	0	-935	5386	5352	5286	5252	5186	5370	5270	11	1590	100	3290	10	1	11469507	615	49.17	1.38	12	0.02	109.00	3894.00	10300	20240322	-47.96	4280	20240806	25.23	10300	-47.96	20240322	4280	25.23	20240806	10300	-47.96	20240322	4280	25.23	20240806	2.77	N	219420	100	11 억		287618	N	N	0	N	00	N
90	20240814	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	170	2	3.30	137029190	25993	65.66	5250	5320	5220	6690	3610	5150	5271.77	2.47	0	4083	5256	5202	5116	5062	4976	5230	5090	11	1540	100	3190	10	1	11469507	610	48.81	1.37	12	0.23	109.00	3894.00	10300	20240322	-48.35	4280	20240806	24.30	10300	-48.35	20240322	4280	24.30	20240806	10300	-48.35	20240322	4280	24.30	20240806	2.78	N	219420	100	11 억		283495	N	N	0	N	00	N
91	20240814	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	130	2	2.52	128433000	24376	61.58	5250	5320	5220	6690	3610	5150	5268.83	2.47	0	3915	5256	5202	5116	5062	4976	5230	5090	11	1540	100	3190	10	1	11469507	606	48.44	1.36	12	0.21	109.00	3894.00	10300	20240322	-48.74	4280	20240806	23.36	10300	-48.74	20240322	4280	23.36	20240806	10300	-48.74	20240322	4280	23.36	20240806	2.78	N	219420	100	11 억		283495	N	N	0	N	00	N
92	20240814	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	140	2	2.72	125868110	23890	60.35	5250	5320	5220	6690	3610	5150	5268.65	2.47	0	3675	5256	5202	5116	5062	4976	5230	5090	11	1540	100	3190	10	1	11469507	607	48.53	1.36	12	0.21	109.00	3894.00	10300	20240322	-48.64	4280	20240806	23.60	10300	-48.64	20240322	4280	23.60	20240806	10300	-48.64	20240322	4280	23.60	20240806	2.78	N	219420	100	11 억		283495	N	N	0	N	00	N
93	20240814	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	140	2	2.72	116488920	22114	55.86	5250	5320	5220	6690	3610	5150	5267.65	2.47	0	3243	5256	5202	5116	5062	4976	5230	5090	11	1540	100	3190	10	1	11469507	607	48.53	1.36	12	0.19	109.00	3894.00	10300	20240322	-48.64	4280	20240806	23.60	10300	-48.64	20240322	4280	23.60	20240806	10300	-48.64	20240322	4280	23.60	20240806	2.78	N	219420	100	11 억		283495	N	N	0	N	00	N
94	20240814	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	100	2	1.94	113606890	21569	54.49	5250	5320	5220	6690	3610	5150	5267.14	2.47	0	3298	5256	5202	5116	5062	4976	5230	5090	11	1540	100	3190	10	1	11469507	602	48.17	1.35	12	0.19	109.00	3894.00	10300	20240322	-49.03	4280	20240806	22.66	10300	-49.03	20240322	4280	22.66	20240806	10300	-49.03	20240322	4280	22.66	20240806	2.78	N	219420	100	11 억		283495	N	N	0	N	00	N
95	20240814	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	120	2	2.33	87798880	16675	42.12	5250	5320	5220	6690	3610	5150	5265.30	2.47	0	2222	5256	5202	5116	5062	4976	5230	5090	11	1540	100	3190	10	1	11469507	604	48.35	1.35	12	0.15	109.00	3894.00	10300	20240322	-48.83	4280	20240806	23.13	10300	-48.83	20240322	4280	23.13	20240806	10300	-48.83	20240322	4280	23.13	20240806	2.78	N	219420	100	11 억		283495	N	N	0	N	00	N
96	20240814	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	130	2	2.52	78272530	14866	37.55	5250	5320	5220	6690	3610	5150	5265.20	2.47	0	1870	5256	5202	5116	5062	4976	5230	5090	11	1540	100	3190	10	1	11469507	606	48.44	1.36	12	0.13	109.00	3894.00	10300	20240322	-48.74	4280	20240806	23.36	10300	-48.74	20240322	4280	23.36	20240806	10300	-48.74	20240322	4280	23.36	20240806	2.78	N	219420	100	11 억		283495	N	N	0	N	00	N
97	20240814	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	110	2	2.14	18038060	3449	8.71	5250	5270	5220	6690	3610	5150	5229.94	2.47	0	1675	5256	5202	5116	5062	4976	5230	5090	11	1540	100	3190	10	1	11469507	603	48.26	1.35	12	0.03	109.00	3894.00	10300	20240322	-48.93	4280	20240806	22.90	10300	-48.93	20240322	4280	22.90	20240806	10300	-48.93	20240322	4280	22.90	20240806	2.78	N	219420	100	11 억		283495	N	N	0	N	00	N
98	20240813	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-10	5	-0.19	200454660	39391	123.00	5120	5170	5030	6700	3620	5160	5088.79	2.35	0	14259	5360	5260	5190	5090	5020	5225	5055	11	1540	100	3190	10	1	11469507	591	47.25	1.32	12	0.34	109.00	3894.00	10300	20240322	-50.00	4280	20240806	20.33	10300	-50.00	20240322	4280	20.33	20240806	10300	-50.00	20240322	4280	20.33	20240806	2.70	N	219420	100	11 억		269180	N	N	0	N	00	N
99	20240813	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-30	5	-0.58	196311620	38584	120.48	5120	5170	5030	6700	3620	5160	5087.85	2.35	0	14397	5360	5260	5190	5090	5020	5225	5055	11	1540	100	3190	10	1	11469507	588	47.06	1.32	12	0.34	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.70	N	219420	100	11 억		269180	N	N	0	N	00	N
100	20240813	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-90	5	-1.74	150400590	29596	92.42	5120	5170	5030	6700	3620	5160	5081.71	2.35	0	7666	5360	5260	5190	5090	5020	5225	5055	11	1540	100	3190	10	1	11469507	582	46.51	1.30	12	0.26	109.00	3894.00	10300	20240322	-50.78	4280	20240806	18.46	10300	-50.78	20240322	4280	18.46	20240806	10300	-50.78	20240322	4280	18.46	20240806	2.70	N	219420	100	11 억		269180	N	N	0	N	00	N
101	20240813	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-90	5	-1.74	130668190	25708	80.28	5120	5170	5030	6700	3620	5160	5082.69	2.35	0	5760	5360	5260	5190	5090	5020	5225	5055	11	1540	100	3190	10	1	11469507	582	46.51	1.30	12	0.22	109.00	3894.00	10300	20240322	-50.78	4280	20240806	18.46	10300	-50.78	20240322	4280	18.46	20240806	10300	-50.78	20240322	4280	18.46	20240806	2.70	N	219420	100	11 억		269180	N	N	0	N	00	N
102	20240813	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-90	5	-1.74	111241320	21877	68.31	5120	5170	5030	6700	3620	5160	5084.75	2.35	0	5664	5360	5260	5190	5090	5020	5225	5055	11	1540	100	3190	10	1	11469507	582	46.51	1.30	12	0.19	109.00	3894.00	10300	20240322	-50.78	4280	20240806	18.46	10300	-50.78	20240322	4280	18.46	20240806	10300	-50.78	20240322	4280	18.46	20240806	2.70	N	219420	100	11 억		269180	N	N	0	N	00	N
103	20240813	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-60	5	-1.16	82229820	16150	50.43	5120	5170	5030	6700	3620	5160	5091.50	2.35	0	2091	5360	5260	5190	5090	5020	5225	5055	11	1540	100	3190	10	1	11469507	585	46.79	1.31	12	0.14	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.70	N	219420	100	11 억		269180	N	N	0	N	00	N
104	20240813	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-100	5	-1.94	66476130	13042	40.73	5120	5170	5030	6700	3620	5160	5096.94	2.35	0	1171	5360	5260	5190	5090	5020	5225	5055	11	1540	100	3190	10	1	11469507	580	46.42	1.30	12	0.11	109.00	3894.00	10300	20240322	-50.87	4280	20240806	18.22	10300	-50.87	20240322	4280	18.22	20240806	10300	-50.87	20240322	4280	18.22	20240806	2.70	N	219420	100	11 억		269180	N	N	0	N	00	N
105	20240813	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-10	5	-0.19	11670820	2275	7.10	5120	5160	5110	6700	3620	5160	5129.63	2.35	0	437	5360	5260	5190	5090	5020	5225	5055	11	1540	100	3190	10	1	11469507	591	47.25	1.32	12	0.02	109.00	3894.00	10300	20240322	-50.00	4280	20240806	20.33	10300	-50.00	20240322	4280	20.33	20240806	10300	-50.00	20240322	4280	20.33	20240806	2.70	N	219420	100	11 억		269180	N	N	0	N	00	N
106	20240812	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-30	5	-0.58	164150450	31531	51.03	5190	5290	5120	6740	3640	5190	5206.01	2.38	0	-4268	5540	5365	5085	4910	4630	5452	4997	11	1550	100	3210	10	1	11469507	592	47.34	1.33	12	0.27	109.00	3894.00	10300	20240322	-49.90	4280	20240806	20.56	10300	-49.90	20240322	4280	20.56	20240806	10300	-49.90	20240322	4280	20.56	20240806	2.73	N	219420	100	11 억		273440	N	N	0	N	00	N
107	20240812	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	0	3	0.00	160532750	30831	49.90	5190	5290	5120	6740	3640	5190	5206.87	2.38	0	-4283	5540	5365	5085	4910	4630	5452	4997	11	1550	100	3210	10	1	11469507	595	47.61	1.33	12	0.27	109.00	3894.00	10300	20240322	-49.61	4280	20240806	21.26	10300	-49.61	20240322	4280	21.26	20240806	10300	-49.61	20240322	4280	21.26	20240806	2.73	N	219420	100	11 억		273440	N	N	0	N	00	N
108	20240812	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-20	5	-0.39	143611400	27559	44.60	5190	5290	5120	6740	3640	5190	5211.07	2.38	0	-3414	5540	5365	5085	4910	4630	5452	4997	11	1550	100	3210	10	1	11469507	593	47.43	1.33	12	0.24	109.00	3894.00	10300	20240322	-49.81	4280	20240806	20.79	10300	-49.81	20240322	4280	20.79	20240806	10300	-49.81	20240322	4280	20.79	20240806	2.73	N	219420	100	11 억		273440	N	N	0	N	00	N
109	20240812	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	40	2	0.77	109171970	20906	33.84	5190	5290	5120	6740	3640	5190	5222.07	2.38	0	-1081	5540	5365	5085	4910	4630	5452	4997	11	1550	100	3210	10	1	11469507	600	47.98	1.34	12	0.18	109.00	3894.00	10300	20240322	-49.22	4280	20240806	22.20	10300	-49.22	20240322	4280	22.20	20240806	10300	-49.22	20240322	4280	22.20	20240806	2.73	N	219420	100	11 억		273440	N	N	0	N	00	N
110	20240812	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	80	2	1.54	90660040	17350	28.08	5190	5290	5120	6740	3640	5190	5225.40	2.38	0	-1634	5540	5365	5085	4910	4630	5452	4997	11	1550	100	3210	10	1	11469507	604	48.35	1.35	12	0.15	109.00	3894.00	10300	20240322	-48.83	4280	20240806	23.13	10300	-48.83	20240322	4280	23.13	20240806	10300	-48.83	20240322	4280	23.13	20240806	2.73	N	219420	100	11 억		273440	N	N	0	N	00	N
111	20240812	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	20	2	0.39	73755680	14110	22.84	5190	5290	5120	6740	3640	5190	5227.24	2.38	0	-1990	5540	5365	5085	4910	4630	5452	4997	11	1550	100	3210	10	1	11469507	598	47.80	1.34	12	0.12	109.00	3894.00	10300	20240322	-49.42	4280	20240806	21.73	10300	-49.42	20240322	4280	21.73	20240806	10300	-49.42	20240322	4280	21.73	20240806	2.73	N	219420	100	11 억		273440	N	N	0	N	00	N
112	20240812	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	30	2	0.58	50833900	9724	15.74	5190	5290	5120	6740	3640	5190	5227.75	2.38	0	-1648	5540	5365	5085	4910	4630	5452	4997	11	1550	100	3210	10	1	11469507	599	47.89	1.34	12	0.08	109.00	3894.00	10300	20240322	-49.32	4280	20240806	21.96	10300	-49.32	20240322	4280	21.96	20240806	10300	-49.32	20240322	4280	21.96	20240806	2.73	N	219420	100	11 억		273440	N	N	0	N	00	N
113	20240812	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	0	3	0.00	4003990	772	1.25	5190	5220	5120	6740	3640	5190	5186.42	2.38	0	79	5540	5365	5085	4910	4630	5452	4997	11	1550	100	3210	10	1	11469507	595	47.61	1.33	12	0.01	109.00	3894.00	10300	20240322	-49.61	4280	20240806	21.26	10300	-49.61	20240322	4280	21.26	20240806	10300	-49.61	20240322	4280	21.26	20240806	2.73	N	219420	100	11 억		273440	N	N	0	N	00	N
114	20240809	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	265	2	5.38	312602140	61704	142.39	4805	5260	4805	6400	3450	4925	5066.16	2.29	0	10654	5161	5042	4901	4782	4641	5102	4842	11	1475	100	3050	10	1	11469507	595	47.61	1.33	12	0.54	109.00	3894.00	10300	20240322	-49.61	4280	20240806	21.26	10300	-49.61	20240322	4280	21.26	20240806	10300	-49.61	20240322	4280	21.26	20240806	2.75	N	219420	100	11 억		262214	N	N	0	N	00	N
115	20240809	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	235	2	4.77	298936180	59062	136.29	4805	5260	4805	6400	3450	4925	5061.40	2.29	0	10310	5161	5042	4901	4782	4641	5102	4842	11	1475	100	3050	10	1	11469507	592	47.34	1.33	12	0.51	109.00	3894.00	10300	20240322	-49.90	4280	20240806	20.56	10300	-49.90	20240322	4280	20.56	20240806	10300	-49.90	20240322	4280	20.56	20240806	2.75	N	219420	100	11 억		262214	N	N	0	N	00	N
116	20240809	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	215	2	4.37	288601400	57057	131.66	4805	5260	4805	6400	3450	4925	5058.12	2.29	0	9337	5161	5042	4901	4782	4641	5102	4842	11	1475	100	3050	10	1	11469507	590	47.16	1.32	12	0.50	109.00	3894.00	10300	20240322	-50.10	4280	20240806	20.09	10300	-50.10	20240322	4280	20.09	20240806	10300	-50.10	20240322	4280	20.09	20240806	2.75	N	219420	100	11 억		262214	N	N	0	N	00	N
117	20240809	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	265	2	5.38	280293200	55447	127.95	4805	5260	4805	6400	3450	4925	5055.16	2.29	0	9785	5161	5042	4901	4782	4641	5102	4842	11	1475	100	3050	10	1	11469507	595	47.61	1.33	12	0.48	109.00	3894.00	10300	20240322	-49.61	4280	20240806	21.26	10300	-49.61	20240322	4280	21.26	20240806	10300	-49.61	20240322	4280	21.26	20240806	2.75	N	219420	100	11 억		262214	N	N	0	N	00	N
118	20240809	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	215	2	4.37	262111230	51928	119.83	4805	5260	4805	6400	3450	4925	5047.59	2.29	0	10130	5161	5042	4901	4782	4641	5102	4842	11	1475	100	3050	10	1	11469507	590	47.16	1.32	12	0.45	109.00	3894.00	10300	20240322	-50.10	4280	20240806	20.09	10300	-50.10	20240322	4280	20.09	20240806	10300	-50.10	20240322	4280	20.09	20240806	2.75	N	219420	100	11 억		262214	N	N	0	N	00	N
119	20240809	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	205	2	4.16	250634760	49694	114.67	4805	5260	4805	6400	3450	4925	5043.56	2.29	0	8968	5161	5042	4901	4782	4641	5102	4842	11	1475	100	3050	10	1	11469507	588	47.06	1.32	12	0.43	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.75	N	219420	100	11 억		262214	N	N	0	N	00	N
120	20240809	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	235	2	4.77	187654020	37388	86.27	4805	5260	4805	6400	3450	4925	5019.10	2.29	0	8133	5161	5042	4901	4782	4641	5102	4842	11	1475	100	3050	10	1	11469507	592	47.34	1.33	12	0.33	109.00	3894.00	10300	20240322	-49.90	4280	20240806	20.56	10300	-49.90	20240322	4280	20.56	20240806	10300	-49.90	20240322	4280	20.56	20240806	2.75	N	219420	100	11 억		262214	N	N	0	N	00	N
121	20240809	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	155	2	3.15	91932130	18822	43.43	4805	5130	4805	6400	3450	4925	4884.29	2.29	0	6734	5161	5042	4901	4782	4641	5102	4842	11	1475	100	3050	10	1	11469507	583	46.61	1.30	12	0.16	109.00	3894.00	10300	20240322	-50.68	4280	20240806	18.69	10300	-50.68	20240322	4280	18.69	20240806	10300	-50.68	20240322	4280	18.69	20240806	2.75	N	219420	100	11 억		262214	N	N	0	N	00	N
122	20240808	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-40	5	-0.81	212154255	43249	104.24	4760	5020	4760	6450	3480	4965	4905.41	2.23	0	6238	5268	5116	4898	4746	4528	5192	4822	11	1485	100	3070	5	1	11469507	565	45.18	1.26	12	0.38	109.00	3894.00	10300	20240322	-52.18	4280	20240806	15.07	10300	-52.18	20240322	4280	15.07	20240806	10300	-52.18	20240322	4280	15.07	20240806	3.09	N	219420	100	11 억		255906	N	N	0	N	00	N
123	20240808	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-15	5	-0.30	193560975	39476	95.15	4760	5020	4760	6450	3480	4965	4903.26	2.23	0	4950	5268	5116	4898	4746	4528	5192	4822	11	1485	100	3070	5	1	11469507	568	45.41	1.27	12	0.34	109.00	3894.00	10300	20240322	-51.94	4280	20240806	15.65	10300	-51.94	20240322	4280	15.65	20240806	10300	-51.94	20240322	4280	15.65	20240806	3.09	N	219420	100	11 억		255906	N	N	0	N	00	N
124	20240808	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-5	5	-0.10	177277650	36186	87.22	4760	5020	4760	6450	3480	4965	4899.07	2.23	0	4327	5268	5116	4898	4746	4528	5192	4822	11	1485	100	3070	5	1	11469507	569	45.50	1.27	12	0.32	109.00	3894.00	10300	20240322	-51.84	4280	20240806	15.89	10300	-51.84	20240322	4280	15.89	20240806	10300	-51.84	20240322	4280	15.89	20240806	3.09	N	219420	100	11 억		255906	N	N	0	N	00	N
125	20240808	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	45	2	0.91	161461295	33000	79.54	4760	5020	4760	6450	3480	4965	4892.77	2.23	0	3702	5268	5116	4898	4746	4528	5192	4822	11	1485	100	3070	10	1	11469507	575	45.96	1.29	12	0.29	109.00	3894.00	10300	20240322	-51.36	4280	20240806	17.06	10300	-51.36	20240322	4280	17.06	20240806	10300	-51.36	20240322	4280	17.06	20240806	3.09	N	219420	100	11 억		255906	N	N	0	N	00	N
126	20240808	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	0	3	0.00	152037925	31112	74.99	4760	5000	4760	6450	3480	4965	4886.79	2.23	0	3501	5268	5116	4898	4746	4528	5192	4822	11	1485	100	3070	5	1	11469507	569	45.55	1.28	12	0.27	109.00	3894.00	10300	20240322	-51.80	4280	20240806	16.00	10300	-51.80	20240322	4280	16.00	20240806	10300	-51.80	20240322	4280	16.00	20240806	3.09	N	219420	100	11 억		255906	N	N	0	N	00	N
127	20240808	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	35	2	0.70	135726085	27828	67.07	4760	5000	4760	6450	3480	4965	4877.32	2.23	0	3432	5268	5116	4898	4746	4528	5192	4822	11	1485	100	3070	10	1	11469507	573	45.87	1.28	12	0.24	109.00	3894.00	10300	20240322	-51.46	4280	20240806	16.82	10300	-51.46	20240322	4280	16.82	20240806	10300	-51.46	20240322	4280	16.82	20240806	3.09	N	219420	100	11 억		255906	N	N	0	N	00	N
128	20240808	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-65	5	-1.31	116017690	23835	57.45	4760	4955	4760	6450	3480	4965	4867.53	2.23	0	3760	5268	5116	4898	4746	4528	5192	4822	11	1485	100	3070	5	1	11469507	562	44.95	1.26	12	0.21	109.00	3894.00	10300	20240322	-52.43	4280	20240806	14.49	10300	-52.43	20240322	4280	14.49	20240806	10300	-52.43	20240322	4280	14.49	20240806	3.09	N	219420	100	11 억		255906	N	N	0	N	00	N
129	20240808	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-25	5	-0.50	63921345	13252	31.94	4760	4950	4760	6450	3480	4965	4823.52	2.23	0	6615	5268	5116	4898	4746	4528	5192	4822	11	1485	100	3070	5	1	11469507	567	45.32	1.27	12	0.12	109.00	3894.00	10300	20240322	-52.04	4280	20240806	15.42	10300	-52.04	20240322	4280	15.42	20240806	10300	-52.04	20240322	4280	15.42	20240806	3.09	N	219420	100	11 억		255906	N	N	0	N	00	N
130	20240807	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	170	2	3.55	202714550	41223	29.25	4680	5050	4680	6230	3360	4795	4917.50	2.14	0	10579	5331	5062	4671	4402	4011	5197	4537	11	1435	100	2970	5	1	11469507	569	45.55	1.28	12	0.36	109.00	3894.00	10300	20240322	-51.80	4280	20240806	16.00	10300	-51.80	20240322	4280	16.00	20240806	10300	-51.80	20240322	4280	16.00	20240806	3.37	N	219420	100	11 억		245146	N	N	0	N	00	N
131	20240807	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	225	2	4.69	180050595	36669	26.02	4680	5050	4680	6230	3360	4795	4910.16	2.14	0	10292	5331	5062	4671	4402	4011	5197	4537	11	1435	100	2970	10	1	11469507	576	46.06	1.29	12	0.32	109.00	3894.00	10300	20240322	-51.26	4280	20240806	17.29	10300	-51.26	20240322	4280	17.29	20240806	10300	-51.26	20240322	4280	17.29	20240806	3.37	N	219420	100	11 억		245146	N	N	0	N	00	N
132	20240807	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	205	2	4.28	159104885	32493	23.05	4680	5030	4680	6230	3360	4795	4896.59	2.14	0	8933	5331	5062	4671	4402	4011	5197	4537	11	1435	100	2970	10	1	11469507	573	45.87	1.28	12	0.28	109.00	3894.00	10300	20240322	-51.46	4280	20240806	16.82	10300	-51.46	20240322	4280	16.82	20240806	10300	-51.46	20240322	4280	16.82	20240806	3.37	N	219420	100	11 억		245146	N	N	0	N	00	N
133	20240807	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	205	2	4.28	152347015	31144	22.10	4680	5030	4680	6230	3360	4795	4891.70	2.14	0	8606	5331	5062	4671	4402	4011	5197	4537	11	1435	100	2970	10	1	11469507	573	45.87	1.28	12	0.27	109.00	3894.00	10300	20240322	-51.46	4280	20240806	16.82	10300	-51.46	20240322	4280	16.82	20240806	10300	-51.46	20240322	4280	16.82	20240806	3.37	N	219420	100	11 억		245146	N	N	0	N	00	N
134	20240807	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	205	2	4.28	142893695	29254	20.76	4680	5010	4680	6230	3360	4795	4884.59	2.14	0	8951	5331	5062	4671	4402	4011	5197	4537	11	1435	100	2970	10	1	11469507	573	45.87	1.28	12	0.26	109.00	3894.00	10300	20240322	-51.46	4280	20240806	16.82	10300	-51.46	20240322	4280	16.82	20240806	10300	-51.46	20240322	4280	16.82	20240806	3.37	N	219420	100	11 억		245146	N	N	0	N	00	N
135	20240807	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	185	2	3.86	108932070	22444	15.92	4680	4980	4680	6230	3360	4795	4853.51	2.14	0	5977	5331	5062	4671	4402	4011	5197	4537	11	1435	100	2970	5	1	11469507	571	45.69	1.28	12	0.20	109.00	3894.00	10300	20240322	-51.65	4280	20240806	16.36	10300	-51.65	20240322	4280	16.36	20240806	10300	-51.65	20240322	4280	16.36	20240806	3.37	N	219420	100	11 억		245146	N	N	0	N	00	N
136	20240807	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	85	2	1.77	69947650	14502	10.29	4680	4940	4680	6230	3360	4795	4823.31	2.14	0	2827	5331	5062	4671	4402	4011	5197	4537	11	1435	100	2970	5	1	11469507	560	44.77	1.25	12	0.13	109.00	3894.00	10300	20240322	-52.62	4280	20240806	14.02	10300	-52.62	20240322	4280	14.02	20240806	10300	-52.62	20240322	4280	14.02	20240806	3.37	N	219420	100	11 억		245146	N	N	0	N	00	N
137	20240807	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	35	2	0.73	29689505	6252	4.44	4680	4940	4680	6230	3360	4795	4748.80	2.14	0	3301	5331	5062	4671	4402	4011	5197	4537	11	1435	100	2970	5	1	11469507	554	44.31	1.24	12	0.05	109.00	3894.00	10300	20240322	-53.11	4280	20240806	12.85	10300	-53.11	20240322	4280	12.85	20240806	10300	-53.11	20240322	4280	12.85	20240806	3.37	N	219420	100	11 억		245146	N	N	0	N	00	N
138	20240806	160831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4795	285	2	6.32	654006620	140536	45.48	4280	4940	4280	5860	3160	4510	4653.66	1.61	0	59865	6223	5366	4913	4056	3603	5140	3830	11	1350	100	2790	5	1	11469507	550	43.99	1.23	12	1.23	109.00	3894.00	10300	20240322	-53.45	4280	20240806	12.03	10300	-53.45	20240322	4280	12.03	20240806	10300	-53.45	20240322	4280	12.03	20240806	3.45	N	219420	100	11 억		184417	N	N	0	N	00	N
139	20240806	150843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4825	315	2	6.98	627262905	134952	43.67	4280	4940	4280	5860	3160	4510	4648.04	1.61	0	57876	6223	5366	4913	4056	3603	5140	3830	11	1350	100	2790	5	1	11469507	553	44.27	1.24	12	1.18	109.00	3894.00	10300	20240322	-53.16	4280	20240806	12.73	10300	-53.16	20240322	4280	12.73	20240806	10300	-53.16	20240322	4280	12.73	20240806	3.45	N	219420	100	11 억		184417	N	N	0	N	00	N
140	20240806	140838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4800	290	2	6.43	517665430	112107	36.28	4280	4940	4280	5860	3160	4510	4617.60	1.61	0	41165	6223	5366	4913	4056	3603	5140	3830	11	1350	100	2790	5	1	11469507	551	44.04	1.23	12	0.98	109.00	3894.00	10300	20240322	-53.40	4280	20240806	12.15	10300	-53.40	20240322	4280	12.15	20240806	10300	-53.40	20240322	4280	12.15	20240806	3.45	N	219420	100	11 억		184417	N	N	0	N	00	N
141	20240806	130841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4835	325	2	7.21	505385705	109574	35.46	4280	4940	4280	5860	3160	4510	4612.28	1.61	0	39940	6223	5366	4913	4056	3603	5140	3830	11	1350	100	2790	5	1	11469507	555	44.36	1.24	12	0.96	109.00	3894.00	10300	20240322	-53.06	4280	20240806	12.97	10300	-53.06	20240322	4280	12.97	20240806	10300	-53.06	20240322	4280	12.97	20240806	3.45	N	219420	100	11 억		184417	N	N	0	N	00	N
142	20240806	120843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4800	290	2	6.43	466607490	101575	32.87	4280	4940	4280	5860	3160	4510	4593.72	1.61	0	33423	6223	5366	4913	4056	3603	5140	3830	11	1350	100	2790	5	1	11469507	551	44.04	1.23	12	0.89	109.00	3894.00	10300	20240322	-53.40	4280	20240806	12.15	10300	-53.40	20240322	4280	12.15	20240806	10300	-53.40	20240322	4280	12.15	20240806	3.45	N	219420	100	11 억		184417	N	N	0	N	00	N
143	20240806	110832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4780	270	2	5.99	445023375	97047	31.41	4280	4940	4280	5860	3160	4510	4585.65	1.61	0	32325	6223	5366	4913	4056	3603	5140	3830	11	1350	100	2790	5	1	11469507	548	43.85	1.23	12	0.85	109.00	3894.00	10300	20240322	-53.59	4280	20240806	11.68	10300	-53.59	20240322	4280	11.68	20240806	10300	-53.59	20240322	4280	11.68	20240806	3.45	N	219420	100	11 억		184417	N	N	0	N	00	N
144	20240806	100831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4875	365	2	8.09	405590150	88807	28.74	4280	4940	4280	5860	3160	4510	4567.10	1.61	0	33463	6223	5366	4913	4056	3603	5140	3830	11	1350	100	2790	5	1	11469507	559	44.72	1.25	12	0.77	109.00	3894.00	10300	20240322	-52.67	4280	20240806	13.90	10300	-52.67	20240322	4280	13.90	20240806	10300	-52.67	20240322	4280	13.90	20240806	3.45	N	219420	100	11 억		184417	N	N	0	N	00	N
145	20240806	090838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4600	90	2	2.00	221131245	50187	16.24	4280	4700	4280	5860	3160	4510	4406.15	1.61	0	10619	6223	5366	4913	4056	3603	5140	3830	11	1350	100	2790	5	1	11469507	528	42.20	1.18	12	0.44	109.00	3894.00	10300	20240322	-55.34	4280	20240806	7.48	10300	-55.34	20240322	4280	7.48	20240806	10300	-55.34	20240322	4280	7.48	20240806	3.45	N	219420	100	11 억		184417	N	N	0	N	00	N
146	20240805	160821	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4510	-980	5	-17.85	1510561920	305587	917.07	5760	5770	4460	7130	3850	5490	4932.30	1.73	0	-14288	5790	5640	5550	5400	5310	5595	5355	11	1640	100	3400	5	1	11469507	517	41.38	1.16	12	2.66	109.00	3894.00	10300	20240322	-56.21	4460	20240805	1.12	10300	-56.21	20240322	4460	1.12	20240805	10300	-56.21	20240322	4460	1.12	20240805	3.44	N	219420	100	11 억		198724	N	N	0	N	00	N
147	20240805	150836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4650	-840	5	-15.30	1294036940	257774	773.59	5760	5770	4460	7130	3850	5490	5008.19	1.73	0	-26106	5790	5640	5550	5400	5310	5595	5355	11	1640	100	3400	5	1	11469507	533	42.66	1.19	12	2.25	109.00	3894.00	10300	20240322	-54.85	4460	20240805	4.26	10300	-54.85	20240322	4460	4.26	20240805	10300	-54.85	20240322	4460	4.26	20240805	3.44	N	219420	100	11 억		198724	N	N	0	N	00	N
148	20240805	140836	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	-530	5	-9.65	813776245	156146	468.60	5760	5770	4960	7130	3850	5490	5199.86	1.73	0	-50251	5790	5640	5550	5400	5310	5595	5355	11	1640	100	3400	5	1	11469507	569	45.50	1.27	12	1.36	109.00	3894.00	10300	20240322	-51.84	4960	20240805	0.00	10300	-51.84	20240322	4960	0.00	20240805	10300	-51.84	20240322	4960	0.00	20240805	3.44	N	219420	100	11 억		198724	N	N	0	N	00	N
149	20240805	130834	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5010	-480	5	-8.74	753328200	144004	432.16	5760	5770	4980	7130	3850	5490	5219.39	1.73	0	-41899	5790	5640	5550	5400	5310	5595	5355	11	1640	100	3400	10	1	11469507	575	45.96	1.29	12	1.26	109.00	3894.00	10300	20240322	-51.36	4980	20240805	0.60	10300	-51.36	20240322	4980	0.60	20240805	10300	-51.36	20240322	4980	0.60	20240805	3.44	N	219420	100	11 억		198724	N	N	0	N	00	N
150	20240805	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-420	5	-7.65	601847380	113832	341.61	5760	5770	5050	7130	3850	5490	5275.19	1.73	0	-22803	5790	5640	5550	5400	5310	5595	5355	11	1640	100	3400	10	1	11469507	582	46.51	1.30	12	0.99	109.00	3894.00	10300	20240322	-50.78	4995	20231026	1.50	10300	-50.78	20240322	5050	0.40	20240805	10300	-50.78	20240322	4995	1.50	20231026	3.44	N	219420	100	11 억		198724	N	N	0	N	00	N
151	20240805	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-380	5	-6.92	494272090	92650	278.04	5760	5770	5070	7130	3850	5490	5323.43	1.73	0	-21126	5790	5640	5550	5400	5310	5595	5355	11	1640	100	3400	10	1	11469507	586	46.88	1.31	12	0.81	109.00	3894.00	10300	20240322	-50.39	4995	20231026	2.30	10300	-50.39	20240322	5070	0.79	20240805	10300	-50.39	20240322	4995	2.30	20231026	3.44	N	219420	100	11 억		198724	N	N	0	N	00	N
152	20240805	100827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-350	5	-6.38	417607980	77696	233.17	5760	5770	5070	7130	3850	5490	5364.67	1.73	0	-19750	5790	5640	5550	5400	5310	5595	5355	11	1640	100	3400	10	1	11469507	590	47.16	1.32	12	0.68	109.00	3894.00	10300	20240322	-50.10	4995	20231026	2.90	10300	-50.10	20240322	5070	1.38	20240805	10300	-50.10	20240322	4995	2.90	20231026	3.44	N	219420	100	11 억		198724	N	N	0	N	00	N
153	20240805	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-300	5	-5.46	232369000	41848	125.59	5760	5770	5190	7130	3850	5490	5563.88	1.73	0	-5571	5790	5640	5550	5400	5310	5595	5355	11	1640	100	3400	10	1	11469507	595	47.61	1.33	12	0.36	109.00	3894.00	10300	20240322	-49.61	4995	20231026	3.90	10300	-49.61	20240322	5190	0.00	20240805	10300	-49.61	20240322	4995	3.90	20231026	3.44	N	219420	100	11 억		198724	Y	N	0	N	00	N
154	20240802	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-230	5	-4.02	182672850	33128	101.39	5700	5700	5460	7430	4010	5720	5514.17	1.87	0	-16267	5953	5836	5703	5586	5453	5895	5645	11	1710	100	3540	10	1	11469507	630	50.37	1.41	12	0.29	109.00	3894.00	10300	20240322	-46.70	4995	20231026	9.91	10300	-46.70	20240322	5430	1.10	20240725	10300	-46.70	20240322	4995	9.91	20231026	3.44	N	219420	100	11 억		215053	N	N	0	N	00	N
155	20240802	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-260	5	-4.55	170274460	30866	94.47	5700	5700	5460	7430	4010	5720	5516.56	1.87	0	-15201	5953	5836	5703	5586	5453	5895	5645	11	1710	100	3540	10	1	11469507	626	50.09	1.40	12	0.27	109.00	3894.00	10300	20240322	-46.99	4995	20231026	9.31	10300	-46.99	20240322	5430	0.55	20240725	10300	-46.99	20240322	4995	9.31	20231026	3.44	N	219420	100	11 억		215053	N	N	0	N	00	N
156	20240802	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-240	5	-4.20	137436910	24865	76.10	5700	5700	5470	7430	4010	5720	5527.32	1.87	0	-13434	5953	5836	5703	5586	5453	5895	5645	11	1710	100	3540	10	1	11469507	629	50.28	1.41	12	0.22	109.00	3894.00	10300	20240322	-46.80	4995	20231026	9.71	10300	-46.80	20240322	5430	0.92	20240725	10300	-46.80	20240322	4995	9.71	20231026	3.44	N	219420	100	11 억		215053	N	N	0	N	00	N
157	20240802	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-230	5	-4.02	128796190	23292	71.29	5700	5700	5470	7430	4010	5720	5529.62	1.87	0	-13458	5953	5836	5703	5586	5453	5895	5645	11	1710	100	3540	10	1	11469507	630	50.37	1.41	12	0.20	109.00	3894.00	10300	20240322	-46.70	4995	20231026	9.91	10300	-46.70	20240322	5430	1.10	20240725	10300	-46.70	20240322	4995	9.91	20231026	3.44	N	219420	100	11 억		215053	N	N	0	N	00	N
158	20240802	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-190	5	-3.32	113572110	20516	62.79	5700	5700	5470	7430	4010	5720	5535.77	1.87	0	-13517	5953	5836	5703	5586	5453	5895	5645	11	1710	100	3540	10	1	11469507	634	50.73	1.42	12	0.18	109.00	3894.00	10300	20240322	-46.31	4995	20231026	10.71	10300	-46.31	20240322	5430	1.84	20240725	10300	-46.31	20240322	4995	10.71	20231026	3.44	N	219420	100	11 억		215053	N	N	0	N	00	N
159	20240802	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-160	5	-2.80	58360490	10483	32.08	5700	5700	5510	7430	4010	5720	5567.14	1.87	0	-4912	5953	5836	5703	5586	5453	5895	5645	11	1710	100	3540	10	1	11469507	638	51.01	1.43	12	0.09	109.00	3894.00	10300	20240322	-46.02	4995	20231026	11.31	10300	-46.02	20240322	5430	2.39	20240725	10300	-46.02	20240322	4995	11.31	20231026	3.44	N	219420	100	11 억		215053	N	N	0	N	00	N
160	20240802	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-200	5	-3.50	47693020	8556	26.19	5700	5700	5510	7430	4010	5720	5574.20	1.87	0	-3710	5953	5836	5703	5586	5453	5895	5645	11	1710	100	3540	10	1	11469507	633	50.64	1.42	12	0.07	109.00	3894.00	10300	20240322	-46.41	4995	20231026	10.51	10300	-46.41	20240322	5430	1.66	20240725	10300	-46.41	20240322	4995	10.51	20231026	3.44	N	219420	100	11 억		215053	N	N	0	N	00	N
161	20240802	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-80	5	-1.40	6430790	1134	3.47	5700	5700	5630	7430	4010	5720	5670.85	1.87	0	60	5953	5836	5703	5586	5453	5895	5645	11	1710	100	3540	10	1	11469507	647	51.74	1.45	12	0.01	109.00	3894.00	10300	20240322	-45.24	4995	20231026	12.91	10300	-45.24	20240322	5430	3.87	20240725	10300	-45.24	20240322	4995	12.91	20231026	3.44	N	219420	100	11 억		215053	N	N	0	N	00	N
162	20240801	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	180	2	3.25	187023050	32582	187.53	5610	5820	5570	7200	3880	5540	5740.08	1.79	0	9269	5706	5622	5536	5452	5366	5665	5495	11	1660	100	3430	10	1	11469507	656	52.48	1.47	12	0.28	109.00	3894.00	10300	20240322	-44.47	4995	20231026	14.51	10300	-44.47	20240322	5430	5.34	20240725	10300	-44.47	20240322	4995	14.51	20231026	3.45	N	219420	100	11 억		205175	N	N	0	N	00	N
163	20240801	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	220	2	3.97	181285790	31581	181.77	5610	5820	5570	7200	3880	5540	5740.34	1.79	0	8920	5706	5622	5536	5452	5366	5665	5495	11	1660	100	3430	10	1	11469507	661	52.84	1.48	12	0.28	109.00	3894.00	10300	20240322	-44.08	4995	20231026	15.32	10300	-44.08	20240322	5430	6.08	20240725	10300	-44.08	20240322	4995	15.32	20231026	3.45	N	219420	100	11 억		205175	N	N	0	N	00	N
164	20240801	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	230	2	4.15	169567190	29540	170.02	5610	5820	5570	7200	3880	5540	5740.26	1.79	0	9251	5706	5622	5536	5452	5366	5665	5495	11	1660	100	3430	10	1	11469507	662	52.94	1.48	12	0.26	109.00	3894.00	10300	20240322	-43.98	4995	20231026	15.52	10300	-43.98	20240322	5430	6.26	20240725	10300	-43.98	20240322	4995	15.52	20231026	3.45	N	219420	100	11 억		205175	N	N	0	N	00	N
165	20240801	130814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	230	2	4.15	156059030	27203	156.57	5610	5820	5570	7200	3880	5540	5736.83	1.79	0	9107	5706	5622	5536	5452	5366	5665	5495	11	1660	100	3430	10	1	11469507	662	52.94	1.48	12	0.24	109.00	3894.00	10300	20240322	-43.98	4995	20231026	15.52	10300	-43.98	20240322	5430	6.26	20240725	10300	-43.98	20240322	4995	15.52	20231026	3.45	N	219420	100	11 억		205175	N	N	0	N	00	N
166	20240801	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	220	2	3.97	111559320	19504	112.26	5610	5820	5570	7200	3880	5540	5719.82	1.79	0	8293	5706	5622	5536	5452	5366	5665	5495	11	1660	100	3430	10	1	11469507	661	52.84	1.48	12	0.17	109.00	3894.00	10300	20240322	-44.08	4995	20231026	15.32	10300	-44.08	20240322	5430	6.08	20240725	10300	-44.08	20240322	4995	15.32	20231026	3.45	N	219420	100	11 억		205175	N	N	0	N	00	N
167	20240801	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	210	2	3.79	104735970	18318	105.43	5610	5820	5570	7200	3880	5540	5717.65	1.79	0	7672	5706	5622	5536	5452	5366	5665	5495	11	1660	100	3430	10	1	11469507	659	52.75	1.48	12	0.16	109.00	3894.00	10300	20240322	-44.17	4995	20231026	15.12	10300	-44.17	20240322	5430	5.89	20240725	10300	-44.17	20240322	4995	15.12	20231026	3.45	N	219420	100	11 억		205175	N	N	0	N	00	N
168	20240801	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	220	2	3.97	68133990	11910	68.55	5610	5820	5570	7200	3880	5540	5720.74	1.79	0	5351	5706	5622	5536	5452	5366	5665	5495	11	1660	100	3430	10	1	11469507	661	52.84	1.48	12	0.10	109.00	3894.00	10300	20240322	-44.08	4995	20231026	15.32	10300	-44.08	20240322	5430	6.08	20240725	10300	-44.08	20240322	4995	15.32	20231026	3.45	N	219420	100	11 억		205175	N	N	0	N	00	N
169	20240801	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	180	2	3.25	28091590	4944	28.46	5610	5750	5570	7200	3880	5540	5681.96	1.79	0	3405	5706	5622	5536	5452	5366	5665	5495	11	1660	100	3430	10	1	11469507	656	52.48	1.47	12	0.04	109.00	3894.00	10300	20240322	-44.47	4995	20231026	14.51	10300	-44.47	20240322	5430	5.34	20240725	10300	-44.47	20240322	4995	14.51	20231026	3.45	N	219420	100	11 억		205175	N	N	0	N	00	N