KissMeData/290090/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	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	-70	5	-0.81	22430360	2596	150.84	8650	8730	8590	11290	6090	8690	8640.35	0.12	0	1	8796	8742	8636	8582	8476	8770	8610	37	2600	500	6080	10	1	7428268	640	21.39	0.87	12	0.03	403.00	9896.00	14810	20231012	-41.80	7050	20240806	22.27	13380	-35.58	20240110	7050	22.27	20240806	14810	-41.80	20231012	7050	22.27	20240806	0.34	N	290090	500	37 억		9094	N	N	0	N	00	N
3	20240830	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	-30	5	-0.35	20231480	2341	136.03	8650	8730	8590	11290	6090	8690	8642.24	0.12	0	222	8796	8742	8636	8582	8476	8770	8610	37	2600	500	6080	10	1	7428268	643	21.49	0.88	12	0.03	403.00	9896.00	14810	20231012	-41.53	7050	20240806	22.84	13380	-35.28	20240110	7050	22.84	20240806	14810	-41.53	20231012	7050	22.84	20240806	0.34	N	290090	500	37 억		9094	N	N	0	N	00	N
4	20240830	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	0	3	0.00	18231340	2109	122.55	8650	8730	8590	11290	6090	8690	8644.54	0.12	0	7	8796	8742	8636	8582	8476	8770	8610	37	2600	500	6080	10	1	7428268	646	21.56	0.88	12	0.03	403.00	9896.00	14810	20231012	-41.32	7050	20240806	23.26	13380	-35.05	20240110	7050	23.26	20240806	14810	-41.32	20231012	7050	23.26	20240806	0.34	N	290090	500	37 억		9094	N	N	0	N	00	N
5	20240830	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	0	3	0.00	12044450	1390	80.77	8650	8730	8590	11290	6090	8690	8665.07	0.12	0	7	8796	8742	8636	8582	8476	8770	8610	37	2600	500	6080	10	1	7428268	646	21.56	0.88	12	0.02	403.00	9896.00	14810	20231012	-41.32	7050	20240806	23.26	13380	-35.05	20240110	7050	23.26	20240806	14810	-41.32	20231012	7050	23.26	20240806	0.34	N	290090	500	37 억		9094	N	N	0	N	00	N
6	20240830	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8630	-60	5	-0.69	6930090	799	46.43	8650	8680	8630	11290	6090	8690	8673.45	0.12	0	9	8796	8742	8636	8582	8476	8770	8610	37	2600	500	6080	10	1	7428268	641	21.41	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.73	7050	20240806	22.41	13380	-35.50	20240110	7050	22.41	20240806	14810	-41.73	20231012	7050	22.41	20240806	0.34	N	290090	500	37 억		9094	N	N	0	N	00	N
7	20240830	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8630	-60	5	-0.69	6696780	772	44.86	8650	8680	8630	11290	6090	8690	8674.59	0.12	0	0	8796	8742	8636	8582	8476	8770	8610	37	2600	500	6080	10	1	7428268	641	21.41	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.73	7050	20240806	22.41	13380	-35.50	20240110	7050	22.41	20240806	14810	-41.73	20231012	7050	22.41	20240806	0.34	N	290090	500	37 억		9094	N	N	0	N	00	N
8	20240830	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	-10	5	-0.12	6168350	711	41.31	8650	8680	8650	11290	6090	8690	8675.60	0.12	0	0	8796	8742	8636	8582	8476	8770	8610	37	2600	500	6080	10	1	7428268	645	21.54	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.39	7050	20240806	23.12	13380	-35.13	20240110	7050	23.12	20240806	14810	-41.39	20231012	7050	23.12	20240806	0.34	N	290090	500	37 억		9094	N	N	0	N	00	N
9	20240830	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	-10	5	-0.12	960420	111	6.45	8650	8680	8650	11290	6090	8690	8652.43	0.12	0	0	8796	8742	8636	8582	8476	8770	8610	37	2600	500	6080	10	1	7428268	645	21.54	0.88	12	0.00	403.00	9896.00	14810	20231012	-41.39	7050	20240806	23.12	13380	-35.13	20240110	7050	23.12	20240806	14810	-41.39	20231012	7050	23.12	20240806	0.34	N	290090	500	37 억		9094	N	N	0	N	00	N
10	20240829	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	70	2	0.81	14811230	1720	37.73	8540	8690	8530	11200	6040	8620	8611.18	0.12	0	-33	9066	8842	8496	8272	7926	8670	8100	37	2580	500	6030	10	1	7428268	646	21.56	0.88	12	0.02	403.00	9896.00	14810	20231012	-41.32	7050	20240806	23.26	13380	-35.05	20240110	7050	23.26	20240806	14810	-41.32	20231012	7050	23.26	20240806	0.34	N	290090	500	37 억		9128	N	N	0	N	00	N
11	20240829	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-20	5	-0.23	14030030	1630	35.75	8540	8660	8530	11200	6040	8620	8607.38	0.12	0	-31	9066	8842	8496	8272	7926	8670	8100	37	2580	500	6030	10	1	7428268	639	21.34	0.87	12	0.02	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14810	-41.93	20231012	7050	21.99	20240806	0.34	N	290090	500	37 억		9128	N	N	0	N	00	N
12	20240829	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	30	2	0.35	12851240	1493	32.75	8540	8660	8530	11200	6040	8620	8607.66	0.12	0	-31	9066	8842	8496	8272	7926	8670	8100	37	2580	500	6030	10	1	7428268	643	21.46	0.87	12	0.02	403.00	9896.00	14810	20231012	-41.59	7050	20240806	22.70	13380	-35.35	20240110	7050	22.70	20240806	14810	-41.59	20231012	7050	22.70	20240806	0.34	N	290090	500	37 억		9128	N	N	0	N	00	N
13	20240829	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8630	10	2	0.12	12782260	1485	32.57	8540	8660	8530	11200	6040	8620	8607.58	0.12	0	-32	9066	8842	8496	8272	7926	8670	8100	37	2580	500	6030	10	1	7428268	641	21.41	0.87	12	0.02	403.00	9896.00	14810	20231012	-41.73	7050	20240806	22.41	13380	-35.50	20240110	7050	22.41	20240806	14810	-41.73	20231012	7050	22.41	20240806	0.34	N	290090	500	37 억		9128	N	N	0	N	00	N
14	20240829	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	0	3	0.00	10377490	1206	26.45	8540	8660	8530	11200	6040	8620	8604.88	0.12	0	-31	9066	8842	8496	8272	7926	8670	8100	37	2580	500	6030	10	1	7428268	640	21.39	0.87	12	0.02	403.00	9896.00	14810	20231012	-41.80	7050	20240806	22.27	13380	-35.58	20240110	7050	22.27	20240806	14810	-41.80	20231012	7050	22.27	20240806	0.34	N	290090	500	37 억		9128	N	N	0	N	00	N
15	20240829	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8630	10	2	0.12	7282980	847	18.58	8540	8660	8530	11200	6040	8620	8598.56	0.12	0	-32	9066	8842	8496	8272	7926	8670	8100	37	2580	500	6030	10	1	7428268	641	21.41	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.73	7050	20240806	22.41	13380	-35.50	20240110	7050	22.41	20240806	14810	-41.73	20231012	7050	22.41	20240806	0.34	N	290090	500	37 억		9128	N	N	0	N	00	N
16	20240829	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8630	10	2	0.12	3744670	437	9.59	8540	8660	8530	11200	6040	8620	8569.04	0.12	0	-32	9066	8842	8496	8272	7926	8670	8100	37	2580	500	6030	10	1	7428268	641	21.41	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.73	7050	20240806	22.41	13380	-35.50	20240110	7050	22.41	20240806	14810	-41.73	20231012	7050	22.41	20240806	0.34	N	290090	500	37 억		9128	N	N	0	N	00	N
17	20240829	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	20	2	0.23	1401540	164	3.60	8540	8660	8540	11200	6040	8620	8545.98	0.12	0	-7	9066	8842	8496	8272	7926	8670	8100	37	2580	500	6030	10	1	7428268	642	21.44	0.87	12	0.00	403.00	9896.00	14810	20231012	-41.66	7050	20240806	22.55	13380	-35.43	20240110	7050	22.55	20240806	14810	-41.66	20231012	7050	22.55	20240806	0.34	N	290090	500	37 억		9128	N	N	0	N	00	N
18	20240828	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	-30	5	-0.35	38776370	4555	243.06	8660	8720	8150	11240	6060	8650	8512.92	0.12	0	160	8836	8742	8686	8592	8536	8715	8565	37	2590	500	6050	10	1	7428268	640	21.39	0.87	12	0.06	403.00	9896.00	14810	20231012	-41.80	7050	20240806	22.27	13380	-35.58	20240110	7050	22.27	20240806	14810	-41.80	20231012	7050	22.27	20240806	0.33	N	290090	500	37 억		8969	N	N	0	N	00	N
19	20240828	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-70	5	-0.81	36911620	4338	231.48	8660	8720	8150	11240	6060	8650	8508.90	0.12	0	186	8836	8742	8686	8592	8536	8715	8565	37	2590	500	6050	10	1	7428268	637	21.29	0.87	12	0.06	403.00	9896.00	14810	20231012	-42.07	7050	20240806	21.70	13380	-35.87	20240110	7050	21.70	20240806	14810	-42.07	20231012	7050	21.70	20240806	0.33	N	290090	500	37 억		8969	N	N	0	N	00	N
20	20240828	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8530	-120	5	-1.39	26892280	3160	168.62	8660	8720	8150	11240	6060	8650	8510.22	0.12	0	200	8836	8742	8686	8592	8536	8715	8565	37	2590	500	6050	10	1	7428268	634	21.17	0.86	12	0.04	403.00	9896.00	14810	20231012	-42.40	7050	20240806	20.99	13380	-36.25	20240110	7050	20.99	20240806	14810	-42.40	20231012	7050	20.99	20240806	0.33	N	290090	500	37 억		8969	N	N	0	N	00	N
21	20240828	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	10	2	0.12	4207970	484	25.83	8660	8720	8630	11240	6060	8650	8694.15	0.12	0	-18	8836	8742	8686	8592	8536	8715	8565	37	2590	500	6050	10	1	7428268	643	21.49	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.53	7050	20240806	22.84	13380	-35.28	20240110	7050	22.84	20240806	14810	-41.53	20231012	7050	22.84	20240806	0.33	N	290090	500	37 억		8969	N	N	0	N	00	N
22	20240828	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	10	2	0.12	3281350	377	20.12	8660	8720	8630	11240	6060	8650	8703.85	0.12	0	-10	8836	8742	8686	8592	8536	8715	8565	37	2590	500	6050	10	1	7428268	643	21.49	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.53	7050	20240806	22.84	13380	-35.28	20240110	7050	22.84	20240806	14810	-41.53	20231012	7050	22.84	20240806	0.33	N	290090	500	37 억		8969	N	N	0	N	00	N
23	20240828	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	60	2	0.69	2708430	311	16.60	8660	8710	8630	11240	6060	8650	8708.78	0.12	0	-2	8836	8742	8686	8592	8536	8715	8565	37	2590	500	6050	10	1	7428268	647	21.61	0.88	12	0.00	403.00	9896.00	14810	20231012	-41.19	7050	20240806	23.55	13380	-34.90	20240110	7050	23.55	20240806	14810	-41.19	20231012	7050	23.55	20240806	0.33	N	290090	500	37 억		8969	N	N	0	N	00	N
24	20240828	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8710	60	2	0.69	2360110	271	14.46	8660	8710	8630	11240	6060	8650	8708.89	0.12	0	-1	8836	8742	8686	8592	8536	8715	8565	37	2590	500	6050	10	1	7428268	647	21.61	0.88	12	0.00	403.00	9896.00	14810	20231012	-41.19	7050	20240806	23.55	13380	-34.90	20240110	7050	23.55	20240806	14810	-41.19	20231012	7050	23.55	20240806	0.33	N	290090	500	37 억		8969	N	N	0	N	00	N
25	20240828	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	50	2	0.58	34760	4	0.21	8660	8700	8660	11240	6060	8650	8690.00	0.12	0	0	8836	8742	8686	8592	8536	8715	8565	37	2590	500	6050	10	1	7428268	646	21.59	0.88	12	0.00	403.00	9896.00	14810	20231012	-41.26	7050	20240806	23.40	13380	-34.98	20240110	7050	23.40	20240806	14810	-41.26	20231012	7050	23.40	20240806	0.33	N	290090	500	37 억		8969	N	N	0	N	00	N
26	20240827	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-150	5	-1.70	16235150	1872	53.23	8730	8780	8630	11440	6160	8800	8672.62	0.12	0	-61	9106	8952	8726	8572	8346	9030	8650	37	2640	500	6160	10	1	7428268	643	21.46	0.87	12	0.03	403.00	9896.00	14810	20231012	-41.59	7050	20240806	22.70	13380	-35.35	20240110	7050	22.70	20240806	14810	-41.59	20231012	7050	22.70	20240806	0.34	N	290090	500	37 억		8968	N	N	0	N	00	N
27	20240827	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	-70	5	-0.80	12694380	1464	41.63	8730	8780	8630	11440	6160	8800	8671.02	0.12	0	2	9106	8952	8726	8572	8346	9030	8650	37	2640	500	6160	10	1	7428268	648	21.66	0.88	12	0.02	403.00	9896.00	14810	20231012	-41.05	7050	20240806	23.83	13380	-34.75	20240110	7050	23.83	20240806	14810	-41.05	20231012	7050	23.83	20240806	0.34	N	290090	500	37 억		8968	N	N	0	N	00	N
28	20240827	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8720	-80	5	-0.91	6495360	749	21.30	8730	8780	8630	11440	6160	8800	8672.04	0.12	0	-10	9106	8952	8726	8572	8346	9030	8650	37	2640	500	6160	10	1	7428268	648	21.64	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.12	7050	20240806	23.69	13380	-34.83	20240110	7050	23.69	20240806	14810	-41.12	20231012	7050	23.69	20240806	0.34	N	290090	500	37 억		8968	N	N	0	N	00	N
29	20240827	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	-70	5	-0.80	6304990	727	20.67	8730	8780	8630	11440	6160	8800	8672.61	0.12	0	-10	9106	8952	8726	8572	8346	9030	8650	37	2640	500	6160	10	1	7428268	648	21.66	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.05	7050	20240806	23.83	13380	-34.75	20240110	7050	23.83	20240806	14810	-41.05	20231012	7050	23.83	20240806	0.34	N	290090	500	37 억		8968	N	N	0	N	00	N
30	20240827	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	-150	5	-1.70	4661570	537	15.27	8730	8780	8630	11440	6160	8800	8680.76	0.12	0	-10	9106	8952	8726	8572	8346	9030	8650	37	2640	500	6160	10	1	7428268	643	21.46	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.59	7050	20240806	22.70	13380	-35.35	20240110	7050	22.70	20240806	14810	-41.59	20231012	7050	22.70	20240806	0.34	N	290090	500	37 억		8968	N	N	0	N	00	N
31	20240827	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	-20	5	-0.23	2634980	303	8.62	8730	8780	8630	11440	6160	8800	8696.30	0.12	0	-12	9106	8952	8726	8572	8346	9030	8650	37	2640	500	6160	10	1	7428268	652	21.79	0.89	12	0.00	403.00	9896.00	14810	20231012	-40.72	7050	20240806	24.54	13380	-34.38	20240110	7050	24.54	20240806	14810	-40.72	20231012	7050	24.54	20240806	0.34	N	290090	500	37 억		8968	N	N	0	N	00	N
32	20240827	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-100	5	-1.14	1691520	194	5.52	8730	8780	8630	11440	6160	8800	8719.18	0.12	0	-16	9106	8952	8726	8572	8346	9030	8650	37	2640	500	6160	10	1	7428268	646	21.59	0.88	12	0.00	403.00	9896.00	14810	20231012	-41.26	7050	20240806	23.40	13380	-34.98	20240110	7050	23.40	20240806	14810	-41.26	20231012	7050	23.40	20240806	0.34	N	290090	500	37 억		8968	N	N	0	N	00	N
33	20240827	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	-40	5	-0.45	375620	43	1.22	8730	8780	8730	11440	6160	8800	8735.35	0.12	0	-5	9106	8952	8726	8572	8346	9030	8650	37	2640	500	6160	10	1	7428268	651	21.74	0.89	12	0.00	403.00	9896.00	14810	20231012	-40.85	7050	20240806	24.26	13380	-34.53	20240110	7050	24.26	20240806	14810	-40.85	20231012	7050	24.26	20240806	0.34	N	290090	500	37 억		8968	N	N	0	N	00	N
34	20240826	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	180	2	2.09	30459650	3510	86.86	8710	8880	8500	11200	6040	8620	8677.96	0.12	0	-81	9000	8810	8610	8420	8220	8710	8320	37	2580	500	6030	10	1	7428268	654	21.84	0.89	12	0.05	403.00	9896.00	14810	20231012	-40.58	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	14810	-40.58	20231012	7050	24.82	20240806	0.34	N	290090	500	37 억		9037	N	N	0	N	00	N
35	20240826	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	20	2	0.23	28059290	3231	79.96	8710	8880	8500	11200	6040	8620	8684.40	0.12	0	-76	9000	8810	8610	8420	8220	8710	8320	37	2580	500	6030	10	1	7428268	642	21.44	0.87	12	0.04	403.00	9896.00	14810	20231012	-41.66	7050	20240806	22.55	13380	-35.43	20240110	7050	22.55	20240806	14810	-41.66	20231012	7050	22.55	20240806	0.34	N	290090	500	37 억		9037	N	N	0	N	00	N
36	20240826	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	30	2	0.35	27638010	3182	78.74	8710	8880	8500	11200	6040	8620	8685.74	0.12	0	-76	9000	8810	8610	8420	8220	8710	8320	37	2580	500	6030	10	1	7428268	643	21.46	0.87	12	0.04	403.00	9896.00	14810	20231012	-41.59	7050	20240806	22.70	13380	-35.35	20240110	7050	22.70	20240806	14810	-41.59	20231012	7050	22.70	20240806	0.34	N	290090	500	37 억		9037	N	N	0	N	00	N
37	20240826	131054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-20	5	-0.23	16753180	1915	47.39	8710	8880	8600	11200	6040	8620	8748.40	0.12	0	-72	9000	8810	8610	8420	8220	8710	8320	37	2580	500	6030	10	1	7428268	639	21.34	0.87	12	0.03	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14810	-41.93	20231012	7050	21.99	20240806	0.34	N	290090	500	37 억		9037	N	N	0	N	00	N
38	20240826	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-20	5	-0.23	16391600	1873	46.35	8710	8880	8600	11200	6040	8620	8751.52	0.12	0	-61	9000	8810	8610	8420	8220	8710	8320	37	2580	500	6030	10	1	7428268	639	21.34	0.87	12	0.03	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14810	-41.93	20231012	7050	21.99	20240806	0.34	N	290090	500	37 억		9037	N	N	0	N	00	N
39	20240826	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8840	220	2	2.55	7590690	867	21.46	8710	8880	8630	11200	6040	8620	8755.12	0.12	0	-65	9000	8810	8610	8420	8220	8710	8320	37	2580	500	6030	10	1	7428268	657	21.94	0.89	12	0.01	403.00	9896.00	14810	20231012	-40.31	7050	20240806	25.39	13380	-33.93	20240110	7050	25.39	20240806	14810	-40.31	20231012	7050	25.39	20240806	0.34	N	290090	500	37 억		9037	N	N	0	N	00	N
40	20240826	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	160	2	1.86	2338150	268	6.63	8710	8880	8630	11200	6040	8620	8724.44	0.12	0	-32	9000	8810	8610	8420	8220	8710	8320	37	2580	500	6030	10	1	7428268	652	21.79	0.89	12	0.00	403.00	9896.00	14810	20231012	-40.72	7050	20240806	24.54	13380	-34.38	20240110	7050	24.54	20240806	14810	-40.72	20231012	7050	24.54	20240806	0.34	N	290090	500	37 억		9037	N	N	0	N	00	N
41	20240826	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8790	170	2	1.97	1903200	218	5.39	8710	8880	8630	11200	6040	8620	8730.28	0.12	0	-32	9000	8810	8610	8420	8220	8710	8320	37	2580	500	6030	10	1	7428268	653	21.81	0.89	12	0.00	403.00	9896.00	14810	20231012	-40.65	7050	20240806	24.68	13380	-34.30	20240110	7050	24.68	20240806	14810	-40.65	20231012	7050	24.68	20240806	0.34	N	290090	500	37 억		9037	N	N	0	N	00	N
42	20240823	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	-160	5	-1.82	34494110	4020	239.14	8800	8800	8410	11410	6150	8780	8580.62	0.12	0	-38	9260	9020	8850	8610	8440	8935	8525	37	2630	500	6140	10	1	7428268	640	21.39	0.87	12	0.05	403.00	9896.00	14810	20231012	-41.80	7050	20240806	22.27	13380	-35.58	20240110	7050	22.27	20240806	14810	-41.80	20231012	7050	22.27	20240806	0.34	N	290090	500	37 억		9076	N	N	0	N	00	N
43	20240823	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-240	5	-2.73	31195210	3634	216.18	8800	8800	8410	11410	6150	8780	8584.26	0.12	0	59	9260	9020	8850	8610	8440	8935	8525	37	2630	500	6140	10	1	7428268	634	21.19	0.86	12	0.05	403.00	9896.00	14810	20231012	-42.34	7050	20240806	21.13	13380	-36.17	20240110	7050	21.13	20240806	14810	-42.34	20231012	7050	21.13	20240806	0.34	N	290090	500	37 억		9076	N	N	0	N	00	N
44	20240823	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8740	-40	5	-0.46	19042660	2209	131.41	8800	8800	8560	11410	6150	8780	8620.49	0.12	0	-41	9260	9020	8850	8610	8440	8935	8525	37	2630	500	6140	10	1	7428268	649	21.69	0.88	12	0.03	403.00	9896.00	14810	20231012	-40.99	7050	20240806	23.97	13380	-34.68	20240110	7050	23.97	20240806	14810	-40.99	20231012	7050	23.97	20240806	0.34	N	290090	500	37 억		9076	N	N	0	N	00	N
45	20240823	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	-30	5	-0.34	14537410	1687	100.36	8800	8800	8570	11410	6150	8780	8617.31	0.12	0	-41	9260	9020	8850	8610	8440	8935	8525	37	2630	500	6140	10	1	7428268	650	21.71	0.88	12	0.02	403.00	9896.00	14810	20231012	-40.92	7050	20240806	24.11	13380	-34.60	20240110	7050	24.11	20240806	14810	-40.92	20231012	7050	24.11	20240806	0.34	N	290090	500	37 억		9076	N	N	0	N	00	N
46	20240823	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8670	-110	5	-1.25	14093940	1636	97.32	8800	8800	8570	11410	6150	8780	8614.88	0.12	0	-30	9260	9020	8850	8610	8440	8935	8525	37	2630	500	6140	10	1	7428268	644	21.51	0.88	12	0.02	403.00	9896.00	14810	20231012	-41.46	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	14810	-41.46	20231012	7050	22.98	20240806	0.34	N	290090	500	37 억		9076	N	N	0	N	00	N
47	20240823	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-200	5	-2.28	13911890	1615	96.07	8800	8800	8570	11410	6150	8780	8614.17	0.12	0	-22	9260	9020	8850	8610	8440	8935	8525	37	2630	500	6140	10	1	7428268	637	21.29	0.87	12	0.02	403.00	9896.00	14810	20231012	-42.07	7050	20240806	21.70	13380	-35.87	20240110	7050	21.70	20240806	14810	-42.07	20231012	7050	21.70	20240806	0.34	N	290090	500	37 억		9076	N	N	0	N	00	N
48	20240823	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8770	-10	5	-0.11	1187450	137	8.15	8800	8800	8580	11410	6150	8780	8667.52	0.12	0	0	9260	9020	8850	8610	8440	8935	8525	37	2630	500	6140	10	1	7428268	651	21.76	0.89	12	0.00	403.00	9896.00	14810	20231012	-40.78	7050	20240806	24.40	13380	-34.45	20240110	7050	24.40	20240806	14810	-40.78	20231012	7050	24.40	20240806	0.34	N	290090	500	37 억		9076	N	N	0	N	00	N
49	20240823	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	0	3	0.00	26370	3	0.18	8800	8800	8780	11410	6150	8780	8790.00	0.12	0	0	9260	9020	8850	8610	8440	8935	8525	37	2630	500	6140	10	1	7428268	652	21.79	0.89	12	0.00	403.00	9896.00	14810	20231012	-40.72	7050	20240806	24.54	13380	-34.38	20240110	7050	24.54	20240806	14810	-40.72	20231012	7050	24.54	20240806	0.34	N	290090	500	37 억		9076	N	N	0	N	00	N
50	20240822	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	-170	5	-1.90	12899120	1469	58.36	9030	9090	8680	11630	6270	8950	8780.91	0.12	0	34	9223	9086	8963	8826	8703	9025	8765	37	2680	500	6260	10	1	7428268	652	21.79	0.89	12	0.02	403.00	9896.00	14810	20231012	-40.72	7050	20240806	24.54	13380	-34.38	20240110	7050	24.54	20240806	14810	-40.72	20231012	7050	24.54	20240806	0.31	N	290090	500	37 억		9043	N	N	0	N	00	N
51	20240822	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-250	5	-2.79	11847800	1349	53.60	9030	9090	8680	11630	6270	8950	8782.65	0.12	0	56	9223	9086	8963	8826	8703	9025	8765	37	2680	500	6260	10	1	7428268	646	21.59	0.88	12	0.02	403.00	9896.00	14810	20231012	-41.26	7050	20240806	23.40	13380	-34.98	20240110	7050	23.40	20240806	14810	-41.26	20231012	7050	23.40	20240806	0.31	N	290090	500	37 억		9043	N	N	0	N	00	N
52	20240822	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	-170	5	-1.90	11219080	1277	50.74	9030	9090	8680	11630	6270	8950	8785.50	0.12	0	56	9223	9086	8963	8826	8703	9025	8765	37	2680	500	6260	10	1	7428268	652	21.79	0.89	12	0.02	403.00	9896.00	14810	20231012	-40.72	7050	20240806	24.54	13380	-34.38	20240110	7050	24.54	20240806	14810	-40.72	20231012	7050	24.54	20240806	0.31	N	290090	500	37 억		9043	N	N	0	N	00	N
53	20240822	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	-150	5	-1.68	10560180	1202	47.76	9030	9090	8680	11630	6270	8950	8785.51	0.12	0	59	9223	9086	8963	8826	8703	9025	8765	37	2680	500	6260	10	1	7428268	654	21.84	0.89	12	0.02	403.00	9896.00	14810	20231012	-40.58	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	14810	-40.58	20231012	7050	24.82	20240806	0.31	N	290090	500	37 억		9043	N	N	0	N	00	N
54	20240822	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8820	-130	5	-1.45	10533790	1199	47.64	9030	9090	8680	11630	6270	8950	8785.48	0.12	0	59	9223	9086	8963	8826	8703	9025	8765	37	2680	500	6260	10	1	7428268	655	21.89	0.89	12	0.02	403.00	9896.00	14810	20231012	-40.45	7050	20240806	25.11	13380	-34.08	20240110	7050	25.11	20240806	14810	-40.45	20231012	7050	25.11	20240806	0.31	N	290090	500	37 억		9043	N	N	0	N	00	N
55	20240822	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	-80	5	-0.89	10357640	1179	46.84	9030	9090	8680	11630	6270	8950	8785.11	0.12	0	59	9223	9086	8963	8826	8703	9025	8765	37	2680	500	6260	10	1	7428268	659	22.01	0.90	12	0.02	403.00	9896.00	14810	20231012	-40.11	7050	20240806	25.82	13380	-33.71	20240110	7050	25.82	20240806	14810	-40.11	20231012	7050	25.82	20240806	0.31	N	290090	500	37 억		9043	N	N	0	N	00	N
56	20240822	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	-50	5	-0.56	4987530	563	22.37	9030	9090	8770	11630	6270	8950	8858.85	0.12	0	-14	9223	9086	8963	8826	8703	9025	8765	37	2680	500	6260	10	1	7428268	661	22.08	0.90	12	0.01	403.00	9896.00	14810	20231012	-39.91	7050	20240806	26.24	13380	-33.48	20240110	7050	26.24	20240806	14810	-39.91	20231012	7050	26.24	20240806	0.31	N	290090	500	37 억		9043	N	N	0	N	00	N
57	20240822	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	120	2	1.34	677810	75	2.98	9030	9090	8950	11630	6270	8950	9037.47	0.12	0	-15	9223	9086	8963	8826	8703	9025	8765	37	2680	500	6260	10	1	7428268	674	22.51	0.92	12	0.00	403.00	9896.00	14810	20231012	-38.76	7050	20240806	28.65	13380	-32.21	20240110	7050	28.65	20240806	14810	-38.76	20231012	7050	28.65	20240806	0.31	N	290090	500	37 억		9043	N	N	0	N	00	N
58	20240821	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8950	30	2	0.34	22610330	2514	33.65	9100	9100	8840	11590	6250	8920	8994.12	0.12	0	-130	9393	9156	8863	8626	8333	9275	8745	37	2670	500	6240	10	1	7428268	665	22.21	0.90	12	0.03	403.00	9896.00	14810	20231012	-39.57	7050	20240806	26.95	13380	-33.11	20240110	7050	26.95	20240806	14810	-39.57	20231012	7050	26.95	20240806	0.31	N	290090	500	37 억		9175	N	N	0	N	00	N
59	20240821	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8950	30	2	0.34	22011310	2447	32.75	9100	9100	8840	11590	6250	8920	8995.22	0.12	0	-130	9393	9156	8863	8626	8333	9275	8745	37	2670	500	6240	10	1	7428268	665	22.21	0.90	12	0.03	403.00	9896.00	14810	20231012	-39.57	7050	20240806	26.95	13380	-33.11	20240110	7050	26.95	20240806	14810	-39.57	20231012	7050	26.95	20240806	0.31	N	290090	500	37 억		9175	N	N	0	N	00	N
60	20240821	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8850	-70	5	-0.78	18844090	2093	28.01	9100	9100	8840	11590	6250	8920	9003.39	0.12	0	-113	9393	9156	8863	8626	8333	9275	8745	37	2670	500	6240	10	1	7428268	657	21.96	0.89	12	0.03	403.00	9896.00	14810	20231012	-40.24	7050	20240806	25.53	13380	-33.86	20240110	7050	25.53	20240806	14810	-40.24	20231012	7050	25.53	20240806	0.31	N	290090	500	37 억		9175	N	N	0	N	00	N
61	20240821	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	80	2	0.90	16648980	1846	24.71	9100	9100	8890	11590	6250	8920	9018.95	0.12	0	-112	9393	9156	8863	8626	8333	9275	8745	37	2670	500	6240	10	1	7428268	669	22.33	0.91	12	0.02	403.00	9896.00	14810	20231012	-39.23	7050	20240806	27.66	13380	-32.74	20240110	7050	27.66	20240806	14810	-39.23	20231012	7050	27.66	20240806	0.31	N	290090	500	37 억		9175	N	N	0	N	00	N
62	20240821	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	80	2	0.90	13764320	1525	20.41	9100	9100	8890	11590	6250	8920	9025.78	0.12	0	-109	9393	9156	8863	8626	8333	9275	8745	37	2670	500	6240	10	1	7428268	669	22.33	0.91	12	0.02	403.00	9896.00	14810	20231012	-39.23	7050	20240806	27.66	13380	-32.74	20240110	7050	27.66	20240806	14810	-39.23	20231012	7050	27.66	20240806	0.31	N	290090	500	37 억		9175	N	N	0	N	00	N
63	20240821	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9010	90	2	1.01	8578840	949	12.70	9100	9100	8890	11590	6250	8920	9039.87	0.12	0	-84	9393	9156	8863	8626	8333	9275	8745	37	2670	500	6240	10	1	7428268	669	22.36	0.91	12	0.01	403.00	9896.00	14810	20231012	-39.16	7050	20240806	27.80	13380	-32.66	20240110	7050	27.80	20240806	14810	-39.16	20231012	7050	27.80	20240806	0.31	N	290090	500	37 억		9175	N	N	0	N	00	N
64	20240821	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	160	2	1.79	6187620	684	9.16	9100	9100	8890	11590	6250	8920	9046.23	0.12	0	-67	9393	9156	8863	8626	8333	9275	8745	37	2670	500	6240	10	1	7428268	674	22.53	0.92	12	0.01	403.00	9896.00	14810	20231012	-38.69	7050	20240806	28.79	13380	-32.14	20240110	7050	28.79	20240806	14810	-38.69	20231012	7050	28.79	20240806	0.31	N	290090	500	37 억		9175	N	N	0	N	00	N
65	20240821	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	140	2	1.57	4441970	490	6.56	9100	9100	8950	11590	6250	8920	9065.24	0.12	0	-55	9393	9156	8863	8626	8333	9275	8745	37	2670	500	6240	10	1	7428268	673	22.48	0.92	12	0.01	403.00	9896.00	14810	20231012	-38.83	7050	20240806	28.51	13380	-32.29	20240110	7050	28.51	20240806	14810	-38.83	20231012	7050	28.51	20240806	0.31	N	290090	500	37 억		9175	N	N	0	N	00	N
66	20240820	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8920	440	2	5.19	65602150	7457	87.67	8570	9100	8570	11020	5940	8480	8797.39	0.12	0	-8	8826	8652	8476	8302	8126	8740	8390	37	2540	500	5930	10	1	7428268	663	22.13	0.90	12	0.10	403.00	9896.00	14810	20231012	-39.77	7050	20240806	26.52	13380	-33.33	20240110	7050	26.52	20240806	14810	-39.77	20231012	7050	26.52	20240806	0.31	N	290090	500	37 억		9184	N	Y	0	N	00	N
67	20240820	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8950	470	2	5.54	64485110	7332	86.20	8570	9100	8570	11020	5940	8480	8795.02	0.12	0	-16	8826	8652	8476	8302	8126	8740	8390	37	2540	500	5930	10	1	7428268	665	22.21	0.90	12	0.10	403.00	9896.00	14810	20231012	-39.57	7050	20240806	26.95	13380	-33.11	20240110	7050	26.95	20240806	14810	-39.57	20231012	7050	26.95	20240806	0.31	N	290090	500	37 억		9184	N	N	0	N	00	N
68	20240820	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	320	2	3.77	61233710	6965	81.88	8570	9100	8570	11020	5940	8480	8791.63	0.12	0	-37	8826	8652	8476	8302	8126	8740	8390	37	2540	500	5930	10	1	7428268	654	21.84	0.89	12	0.09	403.00	9896.00	14810	20231012	-40.58	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	14810	-40.58	20231012	7050	24.82	20240806	0.31	N	290090	500	37 억		9184	N	N	0	N	00	N
69	20240820	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8740	260	2	3.07	44181960	5019	59.01	8570	9100	8570	11020	5940	8480	8802.94	0.12	0	-46	8826	8652	8476	8302	8126	8740	8390	37	2540	500	5930	10	1	7428268	649	21.69	0.88	12	0.07	403.00	9896.00	14810	20231012	-40.99	7050	20240806	23.97	13380	-34.68	20240110	7050	23.97	20240806	14810	-40.99	20231012	7050	23.97	20240806	0.31	N	290090	500	37 억		9184	N	N	0	N	00	N
70	20240820	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	270	2	3.18	43525620	4944	58.12	8570	9100	8570	11020	5940	8480	8803.73	0.12	0	-46	8826	8652	8476	8302	8126	8740	8390	37	2540	500	5930	10	1	7428268	650	21.71	0.88	12	0.07	403.00	9896.00	14810	20231012	-40.92	7050	20240806	24.11	13380	-34.60	20240110	7050	24.11	20240806	14810	-40.92	20231012	7050	24.11	20240806	0.31	N	290090	500	37 억		9184	N	N	0	N	00	N
71	20240820	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	430	2	5.07	42133220	4786	56.27	8570	9100	8570	11020	5940	8480	8803.43	0.12	0	-55	8826	8652	8476	8302	8126	8740	8390	37	2540	500	5930	10	1	7428268	662	22.11	0.90	12	0.06	403.00	9896.00	14810	20231012	-39.84	7050	20240806	26.38	13380	-33.41	20240110	7050	26.38	20240806	14810	-39.84	20231012	7050	26.38	20240806	0.31	N	290090	500	37 억		9184	N	N	0	N	00	N
72	20240820	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	390	2	4.60	33871960	3859	45.37	8570	9100	8570	11020	5940	8480	8777.39	0.12	0	-48	8826	8652	8476	8302	8126	8740	8390	37	2540	500	5930	10	1	7428268	659	22.01	0.90	12	0.05	403.00	9896.00	14810	20231012	-40.11	7050	20240806	25.82	13380	-33.71	20240110	7050	25.82	20240806	14810	-40.11	20231012	7050	25.82	20240806	0.31	N	290090	500	37 억		9184	N	N	0	N	00	N
73	20240820	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	120	2	1.42	4452250	517	6.08	8570	8650	8570	11020	5940	8480	8611.70	0.12	0	-24	8826	8652	8476	8302	8126	8740	8390	37	2540	500	5930	10	1	7428268	639	21.34	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14810	-41.93	20231012	7050	21.99	20240806	0.31	N	290090	500	37 억		9184	N	N	0	N	00	N
74	20240819	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	220	2	2.66	72455860	8506	160.16	8300	8650	8300	10730	5790	8260	8518.21	0.12	0	415	8580	8420	8330	8170	8080	8500	8250	37	2470	500	5780	10	1	7428268	630	21.04	0.86	12	0.11	403.00	9896.00	14810	20231012	-42.74	7050	20240806	20.28	13380	-36.62	20240110	7050	20.28	20240806	14810	-42.74	20231012	7050	20.28	20240806	0.32	N	290090	500	37 억		8770	N	N	0	N	00	N
75	20240819	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	350	2	4.24	66655010	7827	147.37	8300	8650	8300	10730	5790	8260	8516.04	0.12	0	400	8580	8420	8330	8170	8080	8500	8250	37	2470	500	5780	10	1	7428268	640	21.36	0.87	12	0.11	403.00	9896.00	14810	20231012	-41.86	7050	20240806	22.13	13380	-35.65	20240110	7050	22.13	20240806	14810	-41.86	20231012	7050	22.13	20240806	0.32	N	290090	500	37 억		8770	N	N	0	N	00	N
76	20240819	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	260	2	3.15	42925170	5061	95.29	8300	8600	8300	10730	5790	8260	8481.56	0.12	0	6	8580	8420	8330	8170	8080	8500	8250	37	2470	500	5780	10	1	7428268	633	21.14	0.86	12	0.07	403.00	9896.00	14810	20231012	-42.47	7050	20240806	20.85	13380	-36.32	20240110	7050	20.85	20240806	14810	-42.47	20231012	7050	20.85	20240806	0.32	N	290090	500	37 억		8770	N	N	0	N	00	N
77	20240819	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	210	2	2.54	35025270	4131	77.78	8300	8600	8300	10730	5790	8260	8478.64	0.12	0	9	8580	8420	8330	8170	8080	8500	8250	37	2470	500	5780	10	1	7428268	629	21.02	0.86	12	0.06	403.00	9896.00	14810	20231012	-42.81	7050	20240806	20.14	13380	-36.70	20240110	7050	20.14	20240806	14810	-42.81	20231012	7050	20.14	20240806	0.32	N	290090	500	37 억		8770	N	N	0	N	00	N
78	20240819	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8570	310	2	3.75	32651110	3851	72.51	8300	8600	8300	10730	5790	8260	8478.61	0.12	0	10	8580	8420	8330	8170	8080	8500	8250	37	2470	500	5780	10	1	7428268	637	21.27	0.87	12	0.05	403.00	9896.00	14810	20231012	-42.13	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	14810	-42.13	20231012	7050	21.56	20240806	0.32	N	290090	500	37 억		8770	N	N	0	N	00	N
79	20240819	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	340	2	4.12	24124540	2850	53.66	8300	8600	8300	10730	5790	8260	8464.75	0.12	0	-55	8580	8420	8330	8170	8080	8500	8250	37	2470	500	5780	10	1	7428268	639	21.34	0.87	12	0.04	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14810	-41.93	20231012	7050	21.99	20240806	0.32	N	290090	500	37 억		8770	N	N	0	N	00	N
80	20240819	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	190	2	2.30	7182510	856	16.12	8300	8460	8300	10730	5790	8260	8390.78	0.12	0	-45	8580	8420	8330	8170	8080	8500	8250	37	2470	500	5780	10	1	7428268	628	20.97	0.85	12	0.01	403.00	9896.00	14810	20231012	-42.94	7050	20240806	19.86	13380	-36.85	20240110	7050	19.86	20240806	14810	-42.94	20231012	7050	19.86	20240806	0.32	N	290090	500	37 억		8770	N	N	0	N	00	N
81	20240819	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	200	2	2.42	2005620	238	4.48	8300	8460	8300	10730	5790	8260	8426.97	0.12	0	-6	8580	8420	8330	8170	8080	8500	8250	37	2470	500	5780	10	1	7428268	628	20.99	0.85	12	0.00	403.00	9896.00	14810	20231012	-42.88	7050	20240806	20.00	13380	-36.77	20240110	7050	20.00	20240806	14810	-42.88	20231012	7050	20.00	20240806	0.32	N	290090	500	37 억		8770	N	N	0	N	00	N
82	20240816	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8260	10	2	0.12	44364160	5311	48.95	8250	8490	8240	10720	5780	8250	8353.26	0.12	0	7	8576	8412	8106	7942	7636	8495	8025	37	2470	500	5770	10	1	7428268	614	20.50	0.83	12	0.07	403.00	9896.00	14810	20231012	-44.23	7050	20240806	17.16	13380	-38.27	20240110	7050	17.16	20240806	14810	-44.23	20231012	7050	17.16	20240806	0.31	N	290090	500	37 억		8757	N	N	0	N	00	N
83	20240816	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	30	2	0.36	43158080	5165	47.60	8250	8490	8240	10720	5780	8250	8355.87	0.12	0	25	8576	8412	8106	7942	7636	8495	8025	37	2470	500	5770	10	1	7428268	615	20.55	0.84	12	0.07	403.00	9896.00	14810	20231012	-44.09	7050	20240806	17.45	13380	-38.12	20240110	7050	17.45	20240806	14810	-44.09	20231012	7050	17.45	20240806	0.31	N	290090	500	37 억		8757	N	N	0	N	00	N
84	20240816	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	30	2	0.36	40333100	4823	44.45	8250	8490	8250	10720	5780	8250	8362.66	0.12	0	61	8576	8412	8106	7942	7636	8495	8025	37	2470	500	5770	10	1	7428268	615	20.55	0.84	12	0.06	403.00	9896.00	14810	20231012	-44.09	7050	20240806	17.45	13380	-38.12	20240110	7050	17.45	20240806	14810	-44.09	20231012	7050	17.45	20240806	0.31	N	290090	500	37 억		8757	N	N	0	N	00	N
85	20240816	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	20	2	0.24	39729430	4750	43.78	8250	8490	8250	10720	5780	8250	8364.09	0.12	0	63	8576	8412	8106	7942	7636	8495	8025	37	2470	500	5770	10	1	7428268	614	20.52	0.84	12	0.06	403.00	9896.00	14810	20231012	-44.16	7050	20240806	17.30	13380	-38.19	20240110	7050	17.30	20240806	14810	-44.16	20231012	7050	17.30	20240806	0.31	N	290090	500	37 억		8757	N	N	0	N	00	N
86	20240816	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	20	2	0.24	39687720	4745	43.73	8250	8490	8250	10720	5780	8250	8364.11	0.12	0	63	8576	8412	8106	7942	7636	8495	8025	37	2470	500	5770	10	1	7428268	614	20.52	0.84	12	0.06	403.00	9896.00	14810	20231012	-44.16	7050	20240806	17.30	13380	-38.19	20240110	7050	17.30	20240806	14810	-44.16	20231012	7050	17.30	20240806	0.31	N	290090	500	37 억		8757	N	N	0	N	00	N
87	20240816	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	30	2	0.36	31506070	3762	34.67	8250	8490	8250	10720	5780	8250	8374.82	0.12	0	21	8576	8412	8106	7942	7636	8495	8025	37	2470	500	5770	10	1	7428268	615	20.55	0.84	12	0.05	403.00	9896.00	14810	20231012	-44.09	7050	20240806	17.45	13380	-38.12	20240110	7050	17.45	20240806	14810	-44.09	20231012	7050	17.45	20240806	0.31	N	290090	500	37 억		8757	N	N	0	N	00	N
88	20240816	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	170	2	2.06	19178300	2283	21.04	8250	8490	8250	10720	5780	8250	8400.48	0.12	0	-5	8576	8412	8106	7942	7636	8495	8025	37	2470	500	5770	10	1	7428268	625	20.89	0.85	12	0.03	403.00	9896.00	14810	20231012	-43.15	7050	20240806	19.43	13380	-37.07	20240110	7050	19.43	20240806	14810	-43.15	20231012	7050	19.43	20240806	0.31	N	290090	500	37 억		8757	N	N	0	N	00	N
89	20240816	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	90	2	1.09	2487650	300	2.76	8250	8340	8250	10720	5780	8250	8292.17	0.12	0	4	8576	8412	8106	7942	7636	8495	8025	37	2470	500	5770	10	1	7428268	620	20.69	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.69	7050	20240806	18.30	13380	-37.67	20240110	7050	18.30	20240806	14810	-43.69	20231012	7050	18.30	20240806	0.31	N	290090	500	37 억		8757	N	N	0	N	00	N
90	20240814	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	170	2	2.10	87318920	10850	139.17	8060	8270	7800	10500	5660	8080	8047.83	0.12	0	-43	8360	8220	7960	7820	7560	8290	7890	37	2420	500	5650	10	1	7428268	613	20.47	0.83	12	0.15	403.00	9896.00	14810	20231012	-44.29	7050	20240806	17.02	13380	-38.34	20240110	7050	17.02	20240806	14810	-44.29	20231012	7050	17.02	20240806	0.32	N	290090	500	37 억		8794	N	N	0	N	00	N
91	20240814	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8200	120	2	1.49	86223300	10717	137.47	8060	8270	7800	10500	5660	8080	8045.47	0.12	0	-27	8360	8220	7960	7820	7560	8290	7890	37	2420	500	5650	10	1	7428268	609	20.35	0.83	12	0.14	403.00	9896.00	14810	20231012	-44.63	7050	20240806	16.31	13380	-38.71	20240110	7050	16.31	20240806	14810	-44.63	20231012	7050	16.31	20240806	0.32	N	290090	500	37 억		8794	N	N	0	N	00	N
92	20240814	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8260	180	2	2.23	84928440	10560	135.45	8060	8270	7800	10500	5660	8080	8042.47	0.12	0	18	8360	8220	7960	7820	7560	8290	7890	37	2420	500	5650	10	1	7428268	614	20.50	0.83	12	0.14	403.00	9896.00	14810	20231012	-44.23	7050	20240806	17.16	13380	-38.27	20240110	7050	17.16	20240806	14810	-44.23	20231012	7050	17.16	20240806	0.32	N	290090	500	37 억		8794	N	N	0	N	00	N
93	20240814	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	140	2	1.73	78157410	9739	124.92	8060	8240	7800	10500	5660	8080	8025.20	0.12	0	-40	8360	8220	7960	7820	7560	8290	7890	37	2420	500	5650	10	1	7428268	611	20.40	0.83	12	0.13	403.00	9896.00	14810	20231012	-44.50	7050	20240806	16.60	13380	-38.57	20240110	7050	16.60	20240806	14810	-44.50	20231012	7050	16.60	20240806	0.32	N	290090	500	37 억		8794	N	N	0	N	00	N
94	20240814	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8170	90	2	1.11	76230230	9504	121.91	8060	8210	7800	10500	5660	8080	8020.86	0.12	0	-40	8360	8220	7960	7820	7560	8290	7890	37	2420	500	5650	10	1	7428268	607	20.27	0.83	12	0.13	403.00	9896.00	14810	20231012	-44.83	7050	20240806	15.89	13380	-38.94	20240110	7050	15.89	20240806	14810	-44.83	20231012	7050	15.89	20240806	0.32	N	290090	500	37 억		8794	N	N	0	N	00	N
95	20240814	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8190	110	2	1.36	73580690	9180	117.75	8060	8200	7800	10500	5660	8080	8015.33	0.12	0	-45	8360	8220	7960	7820	7560	8290	7890	37	2420	500	5650	10	1	7428268	608	20.32	0.83	12	0.12	403.00	9896.00	14810	20231012	-44.70	7050	20240806	16.17	13380	-38.79	20240110	7050	16.17	20240806	14810	-44.70	20231012	7050	16.17	20240806	0.32	N	290090	500	37 억		8794	N	N	0	N	00	N
96	20240814	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-40	5	-0.50	31961510	4038	51.80	8060	8080	7800	10500	5660	8080	7915.18	0.12	0	-87	8360	8220	7960	7820	7560	8290	7890	37	2420	500	5650	10	1	7428268	597	19.95	0.81	12	0.05	403.00	9896.00	14810	20231012	-45.71	7050	20240806	14.04	13380	-39.91	20240110	7050	14.04	20240806	14810	-45.71	20231012	7050	14.04	20240806	0.32	N	290090	500	37 억		8794	N	N	0	N	00	N
97	20240814	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	0	3	0.00	770760	96	1.23	8060	8080	7970	10500	5660	8080	8028.75	0.12	0	-8	8360	8220	7960	7820	7560	8290	7890	37	2420	500	5650	10	1	7428268	600	20.05	0.82	12	0.00	403.00	9896.00	14810	20231012	-45.44	7050	20240806	14.61	13380	-39.61	20240110	7050	14.61	20240806	14810	-45.44	20231012	7050	14.61	20240806	0.32	N	290090	500	37 억		8794	N	N	0	N	00	N
98	20240813	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	-20	5	-0.25	61398630	7794	151.90	8070	8100	7700	10530	5670	8100	7877.68	0.12	0	81	8440	8270	8060	7890	7680	8290	7910	37	2430	500	5670	10	1	7428268	600	20.05	0.82	12	0.10	403.00	9896.00	14810	20231012	-45.44	7050	20240806	14.61	13380	-39.61	20240110	7050	14.61	20240806	14810	-45.44	20231012	7050	14.61	20240806	0.33	N	290090	500	37 억		8707	N	N	0	N	00	N
99	20240813	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-80	5	-0.99	59671840	7579	147.71	8070	8100	7700	10530	5670	8100	7873.31	0.12	0	140	8440	8270	8060	7890	7680	8290	7910	37	2430	500	5670	10	1	7428268	596	19.90	0.81	12	0.10	403.00	9896.00	14810	20231012	-45.85	7050	20240806	13.76	13380	-40.06	20240110	7050	13.76	20240806	14810	-45.85	20231012	7050	13.76	20240806	0.33	N	290090	500	37 억		8707	N	N	0	N	00	N
100	20240813	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	-310	5	-3.83	48805560	6193	120.70	8070	8080	7700	10530	5670	8100	7880.76	0.12	0	428	8440	8270	8060	7890	7680	8290	7910	37	2430	500	5670	10	1	7428268	579	19.33	0.79	12	0.08	403.00	9896.00	14810	20231012	-47.40	7050	20240806	10.50	13380	-41.78	20240110	7050	10.50	20240806	14810	-47.40	20231012	7050	10.50	20240806	0.33	N	290090	500	37 억		8707	N	N	0	N	00	N
101	20240813	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	-300	5	-3.70	44766780	5677	110.64	8070	8080	7700	10530	5670	8100	7885.64	0.12	0	468	8440	8270	8060	7890	7680	8290	7910	37	2430	500	5670	10	1	7428268	579	19.35	0.79	12	0.08	403.00	9896.00	14810	20231012	-47.33	7050	20240806	10.64	13380	-41.70	20240110	7050	10.64	20240806	14810	-47.33	20231012	7050	10.64	20240806	0.33	N	290090	500	37 억		8707	N	N	0	N	00	N
102	20240813	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	-300	5	-3.70	41312130	5234	102.01	8070	8080	7700	10530	5670	8100	7893.03	0.12	0	470	8440	8270	8060	7890	7680	8290	7910	37	2430	500	5670	10	1	7428268	579	19.35	0.79	12	0.07	403.00	9896.00	14810	20231012	-47.33	7050	20240806	10.64	13380	-41.70	20240110	7050	10.64	20240806	14810	-47.33	20231012	7050	10.64	20240806	0.33	N	290090	500	37 억		8707	N	N	0	N	00	N
103	20240813	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7830	-270	5	-3.33	36992760	4682	91.25	8070	8080	7700	10530	5670	8100	7901.06	0.12	0	470	8440	8270	8060	7890	7680	8290	7910	37	2430	500	5670	10	1	7428268	582	19.43	0.79	12	0.06	403.00	9896.00	14810	20231012	-47.13	7050	20240806	11.06	13380	-41.48	20240110	7050	11.06	20240806	14810	-47.13	20231012	7050	11.06	20240806	0.33	N	290090	500	37 억		8707	N	N	0	N	00	N
104	20240813	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	-230	5	-2.84	31960370	4034	78.62	8070	8080	7860	10530	5670	8100	7922.75	0.12	0	480	8440	8270	8060	7890	7680	8290	7910	37	2430	500	5670	10	1	7428268	585	19.53	0.80	12	0.05	403.00	9896.00	14810	20231012	-46.86	7050	20240806	11.63	13380	-41.18	20240110	7050	11.63	20240806	14810	-46.86	20231012	7050	11.63	20240806	0.33	N	290090	500	37 억		8707	N	N	0	N	00	N
105	20240813	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-40	5	-0.49	1815650	225	4.39	8070	8080	8060	10530	5670	8100	8069.56	0.12	0	-9	8440	8270	8060	7890	7680	8290	7910	37	2430	500	5670	10	1	7428268	599	20.00	0.81	12	0.00	403.00	9896.00	14810	20231012	-45.58	7050	20240806	14.33	13380	-39.76	20240110	7050	14.33	20240806	14810	-45.58	20231012	7050	14.33	20240806	0.33	N	290090	500	37 억		8707	N	N	0	N	00	N
106	20240812	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	0	3	0.00	38478240	4759	37.10	8100	8230	7850	10530	5670	8100	8085.36	0.12	0	-329	8526	8312	7906	7692	7286	8420	7800	37	2430	500	5670	10	1	7428268	602	20.10	0.82	12	0.06	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.32	N	290090	500	37 억		9036	N	N	0	N	00	N
107	20240812	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	50	2	0.62	36681560	4538	35.38	8100	8230	7850	10530	5670	8100	8083.20	0.12	0	-329	8526	8312	7906	7692	7286	8420	7800	37	2430	500	5670	10	1	7428268	605	20.22	0.82	12	0.06	403.00	9896.00	14810	20231012	-44.97	7050	20240806	15.60	13380	-39.09	20240110	7050	15.60	20240806	14810	-44.97	20231012	7050	15.60	20240806	0.32	N	290090	500	37 억		9036	N	N	0	N	00	N
108	20240812	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-100	5	-1.23	31675010	3918	30.55	8100	8230	7850	10530	5670	8100	8084.48	0.12	0	-283	8526	8312	7906	7692	7286	8420	7800	37	2430	500	5670	10	1	7428268	594	19.85	0.81	12	0.05	403.00	9896.00	14810	20231012	-45.98	7050	20240806	13.48	13380	-40.21	20240110	7050	13.48	20240806	14810	-45.98	20231012	7050	13.48	20240806	0.32	N	290090	500	37 억		9036	N	N	0	N	00	N
109	20240812	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	-90	5	-1.11	31282580	3869	30.17	8100	8230	7850	10530	5670	8100	8085.44	0.12	0	-283	8526	8312	7906	7692	7286	8420	7800	37	2430	500	5670	10	1	7428268	595	19.88	0.81	12	0.05	403.00	9896.00	14810	20231012	-45.91	7050	20240806	13.62	13380	-40.13	20240110	7050	13.62	20240806	14810	-45.91	20231012	7050	13.62	20240806	0.32	N	290090	500	37 억		9036	N	N	0	N	00	N
110	20240812	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-80	5	-0.99	30273680	3743	29.18	8100	8230	7850	10530	5670	8100	8088.08	0.12	0	-279	8526	8312	7906	7692	7286	8420	7800	37	2430	500	5670	10	1	7428268	596	19.90	0.81	12	0.05	403.00	9896.00	14810	20231012	-45.85	7050	20240806	13.76	13380	-40.06	20240110	7050	13.76	20240806	14810	-45.85	20231012	7050	13.76	20240806	0.32	N	290090	500	37 억		9036	N	N	0	N	00	N
111	20240812	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7940	-160	5	-1.98	25137520	3097	24.15	8100	8230	7850	10530	5670	8100	8116.73	0.12	0	-274	8526	8312	7906	7692	7286	8420	7800	37	2430	500	5670	10	1	7428268	590	19.70	0.80	12	0.04	403.00	9896.00	14810	20231012	-46.39	7050	20240806	12.62	13380	-40.66	20240110	7050	12.62	20240806	14810	-46.39	20231012	7050	12.62	20240806	0.32	N	290090	500	37 억		9036	N	N	0	N	00	N
112	20240812	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8170	70	2	0.86	18703700	2293	17.88	8100	8230	8050	10530	5670	8100	8156.87	0.12	0	-288	8526	8312	7906	7692	7286	8420	7800	37	2430	500	5670	10	1	7428268	607	20.27	0.83	12	0.03	403.00	9896.00	14810	20231012	-44.83	7050	20240806	15.89	13380	-38.94	20240110	7050	15.89	20240806	14810	-44.83	20231012	7050	15.89	20240806	0.32	N	290090	500	37 억		9036	N	N	0	N	00	N
113	20240812	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	0	3	0.00	7533510	929	7.24	8100	8150	8090	10530	5670	8100	8109.27	0.12	0	-109	8526	8312	7906	7692	7286	8420	7800	37	2430	500	5670	10	1	7428268	602	20.10	0.82	12	0.01	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.32	N	290090	500	37 억		9036	N	N	0	N	00	N
114	20240809	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	510	2	6.72	100429610	12823	354.03	7660	8120	7500	9860	5320	7590	7831.82	0.12	0	8	7776	7682	7606	7512	7436	7645	7475	37	2270	500	5310	10	1	7428268	602	20.10	0.82	12	0.17	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.31	N	290090	500	37 억		9028	N	N	0	N	00	N
115	20240809	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	280	2	3.69	91990820	11763	324.77	7660	8110	7500	9860	5320	7590	7820.35	0.12	0	317	7776	7682	7606	7512	7436	7645	7475	37	2270	500	5310	10	1	7428268	585	19.53	0.80	12	0.16	403.00	9896.00	14810	20231012	-46.86	7050	20240806	11.63	13380	-41.18	20240110	7050	11.63	20240806	14810	-46.86	20231012	7050	11.63	20240806	0.31	N	290090	500	37 억		9028	N	N	0	N	00	N
116	20240809	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	180	2	2.37	82694610	10569	291.80	7660	8110	7500	9860	5320	7590	7824.26	0.12	0	210	7776	7682	7606	7512	7436	7645	7475	37	2270	500	5310	10	1	7428268	577	19.28	0.79	12	0.14	403.00	9896.00	14810	20231012	-47.54	7050	20240806	10.21	13380	-41.93	20240110	7050	10.21	20240806	14810	-47.54	20231012	7050	10.21	20240806	0.31	N	290090	500	37 억		9028	N	N	0	N	00	N
117	20240809	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	510	2	6.72	64172160	8220	226.95	7660	8110	7500	9860	5320	7590	7806.83	0.12	0	-125	7776	7682	7606	7512	7436	7645	7475	37	2270	500	5310	10	1	7428268	602	20.10	0.82	12	0.11	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.31	N	290090	500	37 억		9028	N	N	0	N	00	N
118	20240809	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	300	2	3.95	55727760	7175	198.09	7660	8110	7500	9860	5320	7590	7766.94	0.12	0	9	7776	7682	7606	7512	7436	7645	7475	37	2270	500	5310	10	1	7428268	586	19.58	0.80	12	0.10	403.00	9896.00	14810	20231012	-46.73	7050	20240806	11.91	13380	-41.03	20240110	7050	11.91	20240806	14810	-46.73	20231012	7050	11.91	20240806	0.31	N	290090	500	37 억		9028	N	N	0	N	00	N
119	20240809	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7920	330	2	4.35	43022200	5581	154.09	7660	7920	7500	9860	5320	7590	7708.69	0.12	0	-33	7776	7682	7606	7512	7436	7645	7475	37	2270	500	5310	10	1	7428268	588	19.65	0.80	12	0.08	403.00	9896.00	14810	20231012	-46.52	7050	20240806	12.34	13380	-40.81	20240110	7050	12.34	20240806	14810	-46.52	20231012	7050	12.34	20240806	0.31	N	290090	500	37 억		9028	N	N	0	N	00	N
120	20240809	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	70	2	0.92	21144520	2792	77.08	7660	7680	7500	9860	5320	7590	7573.25	0.12	0	82	7776	7682	7606	7512	7436	7645	7475	37	2270	500	5310	10	1	7428268	569	19.01	0.77	12	0.04	403.00	9896.00	14810	20231012	-48.28	7050	20240806	8.65	13380	-42.75	20240110	7050	8.65	20240806	14810	-48.28	20231012	7050	8.65	20240806	0.31	N	290090	500	37 억		9028	N	N	0	N	00	N
121	20240809	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	60	2	0.79	2403130	315	8.70	7660	7660	7590	9860	5320	7590	7628.98	0.12	0	-8	7776	7682	7606	7512	7436	7645	7475	37	2270	500	5310	10	1	7428268	568	18.98	0.77	12	0.00	403.00	9896.00	14810	20231012	-48.35	7050	20240806	8.51	13380	-42.83	20240110	7050	8.51	20240806	14810	-48.35	20231012	7050	8.51	20240806	0.31	N	290090	500	37 억		9028	N	N	0	N	00	N
122	20240808	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7590	-40	5	-0.52	27547870	3621	7.34	7620	7700	7530	9910	5350	7630	7607.81	0.12	0	-165	9510	8570	7860	6920	6210	9040	7390	37	2280	500	5340	10	1	7428268	564	18.83	0.77	12	0.05	403.00	9896.00	14810	20231012	-48.75	7050	20240806	7.66	13380	-43.27	20240110	7050	7.66	20240806	14810	-48.75	20231012	7050	7.66	20240806	0.33	N	290090	500	37 억		9193	N	N	0	N	00	N
123	20240808	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-90	5	-1.18	26625060	3499	7.09	7620	7700	7530	9910	5350	7630	7609.33	0.12	0	-162	9510	8570	7860	6920	6210	9040	7390	37	2280	500	5340	10	1	7428268	560	18.71	0.76	12	0.05	403.00	9896.00	14810	20231012	-49.09	7050	20240806	6.95	13380	-43.65	20240110	7050	6.95	20240806	14810	-49.09	20231012	7050	6.95	20240806	0.33	N	290090	500	37 억		9193	N	N	0	N	00	N
124	20240808	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7590	-40	5	-0.52	22411780	2941	5.96	7620	7700	7530	9910	5350	7630	7620.46	0.12	0	-114	9510	8570	7860	6920	6210	9040	7390	37	2280	500	5340	10	1	7428268	564	18.83	0.77	12	0.04	403.00	9896.00	14810	20231012	-48.75	7050	20240806	7.66	13380	-43.27	20240110	7050	7.66	20240806	14810	-48.75	20231012	7050	7.66	20240806	0.33	N	290090	500	37 억		9193	N	N	0	N	00	N
125	20240808	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	20	2	0.26	21393440	2807	5.69	7620	7700	7530	9910	5350	7630	7621.46	0.12	0	-86	9510	8570	7860	6920	6210	9040	7390	37	2280	500	5340	10	1	7428268	568	18.98	0.77	12	0.04	403.00	9896.00	14810	20231012	-48.35	7050	20240806	8.51	13380	-42.83	20240110	7050	8.51	20240806	14810	-48.35	20231012	7050	8.51	20240806	0.33	N	290090	500	37 억		9193	N	N	0	N	00	N
126	20240808	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	40	2	0.52	21225080	2785	5.64	7620	7700	7530	9910	5350	7630	7621.21	0.12	0	-84	9510	8570	7860	6920	6210	9040	7390	37	2280	500	5340	10	1	7428268	570	19.03	0.78	12	0.04	403.00	9896.00	14810	20231012	-48.21	7050	20240806	8.79	13380	-42.68	20240110	7050	8.79	20240806	14810	-48.21	20231012	7050	8.79	20240806	0.33	N	290090	500	37 억		9193	N	N	0	N	00	N
127	20240808	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	20	2	0.26	19465300	2554	5.17	7620	7700	7530	9910	5350	7630	7621.50	0.12	0	-75	9510	8570	7860	6920	6210	9040	7390	37	2280	500	5340	10	1	7428268	568	18.98	0.77	12	0.03	403.00	9896.00	14810	20231012	-48.35	7050	20240806	8.51	13380	-42.83	20240110	7050	8.51	20240806	14810	-48.35	20231012	7050	8.51	20240806	0.33	N	290090	500	37 억		9193	N	N	0	N	00	N
128	20240808	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	-10	5	-0.13	16336830	2143	4.34	7620	7700	7530	9910	5350	7630	7623.35	0.12	0	-72	9510	8570	7860	6920	6210	9040	7390	37	2280	500	5340	10	1	7428268	566	18.91	0.77	12	0.03	403.00	9896.00	14810	20231012	-48.55	7050	20240806	8.09	13380	-43.05	20240110	7050	8.09	20240806	14810	-48.55	20231012	7050	8.09	20240806	0.33	N	290090	500	37 억		9193	N	N	0	N	00	N
129	20240808	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	40	2	0.52	13863770	1819	3.68	7620	7700	7530	9910	5350	7630	7621.64	0.12	0	-30	9510	8570	7860	6920	6210	9040	7390	37	2280	500	5340	10	1	7428268	570	19.03	0.78	12	0.02	403.00	9896.00	14810	20231012	-48.21	7050	20240806	8.79	13380	-42.68	20240110	7050	8.79	20240806	14810	-48.21	20231012	7050	8.79	20240806	0.33	N	290090	500	37 억		9193	N	N	0	N	00	N
130	20240807	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7630	450	2	6.27	395113880	49151	318.67	7190	8800	7150	9330	5030	7180	8039.70	0.12	0	-52	7506	7342	7196	7032	6886	7270	6960	37	2150	500	5020	10	1	7428268	567	18.93	0.77	12	0.66	403.00	9896.00	14810	20231012	-48.48	7050	20240806	8.23	13380	-42.97	20240110	7050	8.23	20240806	14810	-48.48	20231012	7050	8.23	20240806	0.34	N	290090	500	37 억		9244	N	N	0	N	00	N
131	20240807	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	470	2	6.55	386176350	47975	311.04	7190	8800	7150	9330	5030	7180	8049.53	0.12	0	232	7506	7342	7196	7032	6886	7270	6960	37	2150	500	5020	10	1	7428268	568	18.98	0.77	12	0.65	403.00	9896.00	14810	20231012	-48.35	7050	20240806	8.51	13380	-42.83	20240110	7050	8.51	20240806	14810	-48.35	20231012	7050	8.51	20240806	0.34	N	290090	500	37 억		9244	N	N	0	N	00	N
132	20240807	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	240	2	3.34	368061480	45557	295.36	7190	8800	7150	9330	5030	7180	8079.14	0.12	0	1045	7506	7342	7196	7032	6886	7270	6960	37	2150	500	5020	10	1	7428268	551	18.41	0.75	12	0.61	403.00	9896.00	14810	20231012	-49.90	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	14810	-49.90	20231012	7050	5.25	20240806	0.34	N	290090	500	37 억		9244	N	N	0	N	00	N
133	20240807	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	710	2	9.89	55845600	7497	48.61	7190	7900	7150	9330	5030	7180	7449.06	0.12	0	-415	7506	7342	7196	7032	6886	7270	6960	37	2150	500	5020	10	1	7428268	586	19.58	0.80	12	0.10	403.00	9896.00	14810	20231012	-46.73	7050	20240806	11.91	13380	-41.03	20240110	7050	11.91	20240806	14810	-46.73	20231012	7050	11.91	20240806	0.34	N	290090	500	37 억		9244	N	N	0	N	00	N
134	20240807	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	510	2	7.10	35543330	4881	31.65	7190	7690	7150	9330	5030	7180	7281.98	0.12	0	-162	7506	7342	7196	7032	6886	7270	6960	37	2150	500	5020	10	1	7428268	571	19.08	0.78	12	0.07	403.00	9896.00	14810	20231012	-48.08	7050	20240806	9.08	13380	-42.53	20240110	7050	9.08	20240806	14810	-48.08	20231012	7050	9.08	20240806	0.34	N	290090	500	37 억		9244	N	N	0	N	00	N
135	20240807	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	320	2	4.46	32337770	4459	28.91	7190	7530	7150	9330	5030	7180	7252.25	0.12	0	-98	7506	7342	7196	7032	6886	7270	6960	37	2150	500	5020	10	1	7428268	557	18.61	0.76	12	0.06	403.00	9896.00	14810	20231012	-49.36	7050	20240806	6.38	13380	-43.95	20240110	7050	6.38	20240806	14810	-49.36	20231012	7050	6.38	20240806	0.34	N	290090	500	37 억		9244	N	N	0	N	00	N
136	20240807	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	40	2	0.56	13132670	1832	11.88	7190	7220	7150	9330	5030	7180	7168.49	0.12	0	0	7506	7342	7196	7032	6886	7270	6960	37	2150	500	5020	10	1	7428268	536	17.92	0.73	12	0.02	403.00	9896.00	14810	20231012	-51.25	7050	20240806	2.41	13380	-46.04	20240110	7050	2.41	20240806	14810	-51.25	20231012	7050	2.41	20240806	0.34	N	290090	500	37 억		9244	N	N	0	N	00	N
137	20240807	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	10	2	0.14	797120	111	0.72	7190	7190	7180	9330	5030	7180	7181.26	0.12	0	0	7506	7342	7196	7032	6886	7270	6960	37	2150	500	5020	10	1	7428268	534	17.84	0.73	12	0.00	403.00	9896.00	14810	20231012	-51.45	7050	20240806	1.99	13380	-46.26	20240110	7050	1.99	20240806	14810	-51.45	20231012	7050	1.99	20240806	0.34	N	290090	500	37 억		9244	N	N	0	N	00	N
138	20240806	160930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7180	0	3	0.00	109896000	15282	93.79	7210	7360	7050	9330	5030	7180	7191.21	0.13	0	-774	8593	7886	7533	6826	6473	7710	6650	37	2150	500	5020	10	1	7428268	533	17.82	0.73	12	0.21	403.00	9896.00	14810	20231012	-51.52	7050	20240806	1.84	13380	-46.34	20240110	7050	1.84	20240806	14810	-51.52	20231012	7050	1.84	20240806	0.36	N	290090	500	37 억		10018	N	N	0	N	00	N
139	20240806	150944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7180	0	3	0.00	105776470	14707	90.26	7210	7360	7050	9330	5030	7180	7192.25	0.13	0	-588	8593	7886	7533	6826	6473	7710	6650	37	2150	500	5020	10	1	7428268	533	17.82	0.73	12	0.20	403.00	9896.00	14810	20231012	-51.52	7050	20240806	1.84	13380	-46.34	20240110	7050	1.84	20240806	14810	-51.52	20231012	7050	1.84	20240806	0.36	N	290090	500	37 억		10018	N	N	0	N	00	N
140	20240806	140939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7180	0	3	0.00	96266210	13378	82.10	7210	7360	7050	9330	5030	7180	7195.86	0.13	0	-357	8593	7886	7533	6826	6473	7710	6650	37	2150	500	5020	10	1	7428268	533	17.82	0.73	12	0.18	403.00	9896.00	14810	20231012	-51.52	7050	20240806	1.84	13380	-46.34	20240110	7050	1.84	20240806	14810	-51.52	20231012	7050	1.84	20240806	0.36	N	290090	500	37 억		10018	N	N	0	N	00	N
141	20240806	130944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7180	0	3	0.00	92994530	12922	79.31	7210	7360	7050	9330	5030	7180	7196.61	0.13	0	-324	8593	7886	7533	6826	6473	7710	6650	37	2150	500	5020	10	1	7428268	533	17.82	0.73	12	0.17	403.00	9896.00	14810	20231012	-51.52	7050	20240806	1.84	13380	-46.34	20240110	7050	1.84	20240806	14810	-51.52	20231012	7050	1.84	20240806	0.36	N	290090	500	37 억		10018	N	N	0	N	00	N
142	20240806	120945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7200	20	2	0.28	87609020	12174	74.71	7210	7360	7050	9330	5030	7180	7196.41	0.13	0	-275	8593	7886	7533	6826	6473	7710	6650	37	2150	500	5020	10	1	7428268	535	17.87	0.73	12	0.16	403.00	9896.00	14810	20231012	-51.38	7050	20240806	2.13	13380	-46.19	20240110	7050	2.13	20240806	14810	-51.38	20231012	7050	2.13	20240806	0.36	N	290090	500	37 억		10018	N	N	0	N	00	N
143	20240806	110932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7140	-40	5	-0.56	68084230	9439	57.93	7210	7360	7050	9330	5030	7180	7213.08	0.13	0	493	8593	7886	7533	6826	6473	7710	6650	37	2150	500	5020	10	1	7428268	530	17.72	0.72	12	0.13	403.00	9896.00	14810	20231012	-51.79	7050	20240806	1.28	13380	-46.64	20240110	7050	1.28	20240806	14810	-51.79	20231012	7050	1.28	20240806	0.36	N	290090	500	37 억		10018	N	N	0	N	00	N
144	20240806	100932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7330	150	2	2.09	33082760	4564	28.01	7210	7360	7180	9330	5030	7180	7248.65	0.13	0	-277	8593	7886	7533	6826	6473	7710	6650	37	2150	500	5020	10	1	7428268	544	18.19	0.74	12	0.06	403.00	9896.00	14810	20231012	-50.51	7180	20240806	2.09	13380	-45.22	20240110	7180	2.09	20240806	14810	-50.51	20231012	7180	2.09	20240806	0.36	N	290090	500	37 억		10018	N	N	0	N	00	N
145	20240806	090939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7250	70	2	0.97	6490780	900	5.52	7210	7250	7180	9330	5030	7180	7212.01	0.13	0	-46	8593	7886	7533	6826	6473	7710	6650	37	2150	500	5020	10	1	7428268	539	17.99	0.73	12	0.01	403.00	9896.00	14810	20231012	-51.05	7180	20240806	0.97	13380	-45.81	20240110	7180	0.97	20240806	14810	-51.05	20231012	7180	0.97	20240806	0.36	N	290090	500	37 억		10018	N	N	0	N	00	N
146	20240805	160919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7180	-970	5	-11.90	120133370	15788	331.61	8230	8240	7180	10590	5710	8150	7609.16	0.14	0	-592	8396	8272	8126	8002	7856	8335	8065	37	2440	500	5700	10	1	7428268	533	17.82	0.73	12	0.21	403.00	9896.00	14810	20231012	-51.52	7180	20240805	0.00	13380	-46.34	20240110	7180	0.00	20240805	14810	-51.52	20231012	7180	0.00	20240805	0.36	N	290090	500	37 억		10554	N	N	0	N	00	N
147	20240805	150935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7290	-860	5	-10.55	112541300	14733	309.45	8230	8240	7290	10590	5710	8150	7638.72	0.14	0	-592	8396	8272	8126	8002	7856	8335	8065	37	2440	500	5700	10	1	7428268	542	18.09	0.74	12	0.20	403.00	9896.00	14810	20231012	-50.78	7290	20240805	0.00	13380	-45.52	20240110	7290	0.00	20240805	14810	-50.78	20231012	7290	0.00	20240805	0.36	N	290090	500	37 억		10554	N	N	0	N	00	N
148	20240805	140936	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7500	-650	5	-7.98	61539690	7794	163.71	8230	8240	7500	10590	5710	8150	7895.78	0.14	0	-385	8396	8272	8126	8002	7856	8335	8065	37	2440	500	5700	10	1	7428268	557	18.61	0.76	12	0.10	403.00	9896.00	14810	20231012	-49.36	7500	20240805	0.00	13380	-43.95	20240110	7500	0.00	20240805	14810	-49.36	20231012	7500	0.00	20240805	0.36	N	290090	500	37 억		10554	N	N	0	N	00	N
149	20240805	130935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7950	-200	5	-2.45	36106160	4473	93.95	8230	8240	7950	10590	5710	8150	8072.02	0.14	0	-412	8396	8272	8126	8002	7856	8335	8065	37	2440	500	5700	10	1	7428268	591	19.73	0.80	12	0.06	403.00	9896.00	14810	20231012	-46.32	7950	20240805	0.00	13380	-40.58	20240110	7950	0.00	20240805	14810	-46.32	20231012	7950	0.00	20240805	0.36	N	290090	500	37 억		10554	N	N	0	N	00	N
150	20240805	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-90	5	-1.10	22126620	2724	57.21	8230	8240	8060	10590	5710	8150	8122.84	0.14	0	-320	8396	8272	8126	8002	7856	8335	8065	37	2440	500	5700	10	1	7428268	599	20.00	0.81	12	0.04	403.00	9896.00	14810	20231012	-45.58	7980	20240802	1.00	13380	-39.76	20240110	7980	1.00	20240802	14810	-45.58	20231012	7980	1.00	20240802	0.36	N	290090	500	37 억		10554	N	N	0	N	00	N
151	20240805	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8130	-20	5	-0.25	16446500	2020	42.43	8230	8240	8060	10590	5710	8150	8141.83	0.14	0	-52	8396	8272	8126	8002	7856	8335	8065	37	2440	500	5700	10	1	7428268	604	20.17	0.82	12	0.03	403.00	9896.00	14810	20231012	-45.10	7980	20240802	1.88	13380	-39.24	20240110	7980	1.88	20240802	14810	-45.10	20231012	7980	1.88	20240802	0.36	N	290090	500	37 억		10554	N	N	0	N	00	N
152	20240805	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8170	20	2	0.25	12264540	1504	31.59	8230	8240	8060	10590	5710	8150	8154.61	0.14	0	-63	8396	8272	8126	8002	7856	8335	8065	37	2440	500	5700	10	1	7428268	607	20.27	0.83	12	0.02	403.00	9896.00	14810	20231012	-44.83	7980	20240802	2.38	13380	-38.94	20240110	7980	2.38	20240802	14810	-44.83	20231012	7980	2.38	20240802	0.36	N	290090	500	37 억		10554	N	N	0	N	00	N
153	20240805	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8230	80	2	0.98	3000620	366	7.69	8230	8240	8130	10590	5710	8150	8198.42	0.14	0	-69	8396	8272	8126	8002	7856	8335	8065	37	2440	500	5700	10	1	7428268	611	20.42	0.83	12	0.00	403.00	9896.00	14810	20231012	-44.43	7980	20240802	3.13	13380	-38.49	20240110	7980	3.13	20240802	14810	-44.43	20231012	7980	3.13	20240802	0.36	N	290090	500	37 억		10554	N	N	0	N	00	N
154	20240802	160913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8150	70	2	0.87	38542780	4760	109.80	8130	8250	7980	10500	5660	8080	8097.22	0.15	0	-268	8393	8236	8133	7976	7873	8315	8055	37	2420	500	5650	10	1	7428268	605	20.22	0.82	12	0.06	403.00	9896.00	14810	20231012	-44.97	7980	20240802	2.13	13380	-39.09	20240110	7980	2.13	20240802	14810	-44.97	20231012	7980	2.13	20240802	0.36	N	290090	500	37 억		10816	N	N	0	N	00	N
155	20240802	150912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8090	10	2	0.12	32635090	4035	93.08	8130	8250	7980	10500	5660	8080	8088.00	0.15	0	-304	8393	8236	8133	7976	7873	8315	8055	37	2420	500	5650	10	1	7428268	601	20.07	0.82	12	0.05	403.00	9896.00	14810	20231012	-45.37	7980	20240802	1.38	13380	-39.54	20240110	7980	1.38	20240802	14810	-45.37	20231012	7980	1.38	20240802	0.36	N	290090	500	37 억		10816	N	N	0	N	00	N
156	20240802	140916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8150	70	2	0.87	31726130	3923	90.50	8130	8250	7980	10500	5660	8080	8087.21	0.15	0	-291	8393	8236	8133	7976	7873	8315	8055	37	2420	500	5650	10	1	7428268	605	20.22	0.82	12	0.05	403.00	9896.00	14810	20231012	-44.97	7980	20240802	2.13	13380	-39.09	20240110	7980	2.13	20240802	14810	-44.97	20231012	7980	2.13	20240802	0.36	N	290090	500	37 억		10816	N	N	0	N	00	N
157	20240802	130913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8180	100	2	1.24	23452590	2908	67.08	8130	8250	7980	10500	5660	8080	8064.85	0.15	0	-180	8393	8236	8133	7976	7873	8315	8055	37	2420	500	5650	10	1	7428268	608	20.30	0.83	12	0.04	403.00	9896.00	14810	20231012	-44.77	7980	20240802	2.51	13380	-38.86	20240110	7980	2.51	20240802	14810	-44.77	20231012	7980	2.51	20240802	0.36	N	290090	500	37 억		10816	N	N	0	N	00	N
158	20240802	120913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8150	70	2	0.87	20743700	2576	59.42	8130	8170	7980	10500	5660	8080	8052.68	0.15	0	-152	8393	8236	8133	7976	7873	8315	8055	37	2420	500	5650	10	1	7428268	605	20.22	0.82	12	0.03	403.00	9896.00	14810	20231012	-44.97	7980	20240802	2.13	13380	-39.09	20240110	7980	2.13	20240802	14810	-44.97	20231012	7980	2.13	20240802	0.36	N	290090	500	37 억		10816	N	N	0	N	00	N
159	20240802	110914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8150	70	2	0.87	20670560	2567	59.22	8130	8170	7980	10500	5660	8080	8052.42	0.15	0	-150	8393	8236	8133	7976	7873	8315	8055	37	2420	500	5650	10	1	7428268	605	20.22	0.82	12	0.03	403.00	9896.00	14810	20231012	-44.97	7980	20240802	2.13	13380	-39.09	20240110	7980	2.13	20240802	14810	-44.97	20231012	7980	2.13	20240802	0.36	N	290090	500	37 억		10816	N	N	0	N	00	N
160	20240802	100909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8150	70	2	0.87	20166660	2505	57.79	8130	8170	7980	10500	5660	8080	8050.56	0.15	0	-118	8393	8236	8133	7976	7873	8315	8055	37	2420	500	5650	10	1	7428268	605	20.22	0.82	12	0.03	403.00	9896.00	14810	20231012	-44.97	7980	20240802	2.13	13380	-39.09	20240110	7980	2.13	20240802	14810	-44.97	20231012	7980	2.13	20240802	0.36	N	290090	500	37 억		10816	N	N	0	N	00	N
161	20240802	090916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8070	-10	5	-0.12	329870	41	0.95	8130	8130	7980	10500	5660	8080	8045.61	0.15	0	5	8393	8236	8133	7976	7873	8315	8055	37	2420	500	5650	10	1	7428268	599	20.02	0.82	12	0.00	403.00	9896.00	14810	20231012	-45.51	7980	20240802	1.13	13380	-39.69	20240110	7980	1.13	20240802	14810	-45.51	20231012	7980	1.13	20240802	0.36	N	290090	500	37 억		10816	N	N	0	N	00	N
162	20240801	160910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8080	20	2	0.25	35076870	4335	130.97	8060	8290	8030	10470	5650	8060	8091.55	0.15	0	-221	8426	8242	8146	7962	7866	8195	7915	37	2410	500	5640	10	1	7428268	600	20.05	0.82	12	0.06	403.00	9896.00	14810	20231012	-45.44	8030	20240801	0.62	13380	-39.61	20240110	8030	0.62	20240801	14810	-45.44	20231012	8030	0.62	20240801	0.35	N	290090	500	37 억		11037	N	N	0	N	00	N
163	20240801	150931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8100	40	2	0.50	32976040	4075	123.11	8060	8290	8030	10470	5650	8060	8092.28	0.15	0	-271	8426	8242	8146	7962	7866	8195	7915	37	2410	500	5640	10	1	7428268	602	20.10	0.82	12	0.05	403.00	9896.00	14810	20231012	-45.31	8030	20240801	0.87	13380	-39.46	20240110	8030	0.87	20240801	14810	-45.31	20231012	8030	0.87	20240801	0.35	N	290090	500	37 억		11037	N	N	0	N	00	N
164	20240801	140921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8090	30	2	0.37	25003350	3092	93.41	8060	8290	8030	10470	5650	8060	8086.47	0.15	0	-43	8426	8242	8146	7962	7866	8195	7915	37	2410	500	5640	10	1	7428268	601	20.07	0.82	12	0.04	403.00	9896.00	14810	20231012	-45.37	8030	20240801	0.75	13380	-39.54	20240110	8030	0.75	20240801	14810	-45.37	20231012	8030	0.75	20240801	0.35	N	290090	500	37 억		11037	N	N	0	N	00	N
165	20240801	130913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8070	10	2	0.12	21781160	2693	81.36	8060	8290	8030	10470	5650	8060	8088.07	0.15	0	-30	8426	8242	8146	7962	7866	8195	7915	37	2410	500	5640	10	1	7428268	599	20.02	0.82	12	0.04	403.00	9896.00	14810	20231012	-45.51	8030	20240801	0.50	13380	-39.69	20240110	8030	0.50	20240801	14810	-45.51	20231012	8030	0.50	20240801	0.35	N	290090	500	37 억		11037	N	N	0	N	00	N
166	20240801	120917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8060	0	3	0.00	14711020	1817	54.89	8060	8290	8030	10470	5650	8060	8096.32	0.15	0	-21	8426	8242	8146	7962	7866	8195	7915	37	2410	500	5640	10	1	7428268	599	20.00	0.81	12	0.02	403.00	9896.00	14810	20231012	-45.58	8030	20240801	0.37	13380	-39.76	20240110	8030	0.37	20240801	14810	-45.58	20231012	8030	0.37	20240801	0.35	N	290090	500	37 억		11037	N	N	0	N	00	N
167	20240801	110918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8170	110	2	1.36	11408620	1408	42.54	8060	8290	8030	10470	5650	8060	8102.71	0.15	0	25	8426	8242	8146	7962	7866	8195	7915	37	2410	500	5640	10	1	7428268	607	20.27	0.83	12	0.02	403.00	9896.00	14810	20231012	-44.83	8030	20240801	1.74	13380	-38.94	20240110	8030	1.74	20240801	14810	-44.83	20231012	8030	1.74	20240801	0.35	N	290090	500	37 억		11037	N	N	0	N	00	N
168	20240801	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	30	2	0.37	4314120	530	16.01	8060	8290	8060	10470	5650	8060	8139.85	0.15	0	78	8426	8242	8146	7962	7866	8195	7915	37	2410	500	5640	10	1	7428268	601	20.07	0.82	12	0.01	403.00	9896.00	14810	20231012	-45.37	8050	20240730	0.50	13380	-39.54	20240110	8050	0.50	20240730	14810	-45.37	20231012	8050	0.50	20240730	0.35	N	290090	500	37 억		11037	N	N	0	N	00	N
169	20240801	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	210	2	2.61	1324300	163	4.92	8060	8270	8060	10470	5650	8060	8124.54	0.15	0	51	8426	8242	8146	7962	7866	8195	7915	37	2410	500	5640	10	1	7428268	614	20.52	0.84	12	0.00	403.00	9896.00	14810	20231012	-44.16	8050	20240730	2.73	13380	-38.19	20240110	8050	2.73	20240730	14810	-44.16	20231012	8050	2.73	20240730	0.35	N	290090	500	37 억		11037	N	N	0	N	00	N