KissMeData/347700/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	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	180	2	5.90	1308516410	421295	84.07	3050	3270	2895	3965	2135	3050	3104.98	0.80	0	28771	3370	3210	3030	2870	2690	3120	2780	83	915	500	2010	5	1	16662017	538	-3.22	5.64	12	2.53	-1002.00	573.00	5509	20230906	-41.37	1613	20240624	100.25	4050	-20.25	20240820	1613	100.25	20240624	6160	-47.56	20230906	1613	100.25	20240624	0.00	N	347700	500	83 억		133530	N	N	0	N	00	N
3	20240830	151203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	165	2	5.41	1127775275	365391	72.92	3050	3245	2895	3965	2135	3050	3086.49	0.80	0	31600	3370	3210	3030	2870	2690	3120	2780	83	915	500	2010	5	1	16662017	536	-3.21	5.61	12	2.19	-1002.00	573.00	5509	20230906	-41.64	1613	20240624	99.32	4050	-20.62	20240820	1613	99.32	20240624	6160	-47.81	20230906	1613	99.32	20240624	0.00	N	347700	500	83 억		133530	N	N	0	N	00	N
4	20240830	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	125	2	4.10	876378975	287001	57.27	3050	3205	2895	3965	2135	3050	3053.57	0.80	0	3346	3370	3210	3030	2870	2690	3120	2780	83	915	500	2010	5	1	16662017	529	-3.17	5.54	12	1.72	-1002.00	573.00	5509	20230906	-42.37	1613	20240624	96.84	4050	-21.60	20240820	1613	96.84	20240624	6160	-48.46	20230906	1613	96.84	20240624	0.00	N	347700	500	83 억		133530	N	N	0	N	00	N
5	20240830	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-15	5	-0.49	488372555	163779	32.68	3050	3070	2895	3965	2135	3050	2981.90	0.80	0	-4682	3370	3210	3030	2870	2690	3120	2780	83	915	500	2010	5	1	16662017	506	-3.03	5.30	12	0.98	-1002.00	573.00	5509	20230906	-44.91	1613	20240624	88.16	4050	-25.06	20240820	1613	88.16	20240624	6160	-50.73	20230906	1613	88.16	20240624	0.00	N	347700	500	83 억		133530	N	N	0	N	00	N
6	20240830	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	-40	5	-1.31	427146150	143460	28.63	3050	3070	2895	3965	2135	3050	2977.46	0.80	0	-5023	3370	3210	3030	2870	2690	3120	2780	83	915	500	2010	5	1	16662017	502	-3.00	5.25	12	0.86	-1002.00	573.00	5509	20230906	-45.36	1613	20240624	86.61	4050	-25.68	20240820	1613	86.61	20240624	6160	-51.14	20230906	1613	86.61	20240624	0.00	N	347700	500	83 억		133530	N	N	0	N	00	N
7	20240830	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	-40	5	-1.31	378632100	127285	25.40	3050	3070	2895	3965	2135	3050	2974.68	0.80	0	-9673	3370	3210	3030	2870	2690	3120	2780	83	915	500	2010	5	1	16662017	502	-3.00	5.25	12	0.76	-1002.00	573.00	5509	20230906	-45.36	1613	20240624	86.61	4050	-25.68	20240820	1613	86.61	20240624	6160	-51.14	20230906	1613	86.61	20240624	0.00	N	347700	500	83 억		133530	N	N	0	N	00	N
8	20240830	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-10	5	-0.33	255082725	85803	17.12	3050	3070	2895	3965	2135	3050	2972.89	0.80	0	-17067	3370	3210	3030	2870	2690	3120	2780	83	915	500	2010	5	1	16662017	507	-3.03	5.31	12	0.51	-1002.00	573.00	5509	20230906	-44.82	1613	20240624	88.47	4050	-24.94	20240820	1613	88.47	20240624	6160	-50.65	20230906	1613	88.47	20240624	0.00	N	347700	500	83 억		133530	N	N	0	N	00	N
9	20240830	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2930	-120	5	-3.93	33229225	11318	2.26	3050	3050	2910	3965	2135	3050	2935.96	0.80	0	-56	3370	3210	3030	2870	2690	3120	2780	83	915	500	2010	5	1	16662017	488	-2.92	5.11	12	0.07	-1002.00	573.00	5509	20230906	-46.81	1613	20240624	81.65	4050	-27.65	20240820	1613	81.65	20240624	6160	-52.44	20230906	1613	81.65	20240624	0.00	N	347700	500	83 억		133530	N	N	0	N	00	N
10	20240829	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-150	5	-4.69	1461498970	497617	63.13	3190	3190	2850	4160	2240	3200	2936.97	1.36	0	-93760	3486	3342	3056	2912	2626	3415	2985	83	960	500	2110	5	1	16662017	508	-3.04	5.32	12	2.99	-1002.00	573.00	5509	20230906	-44.64	1613	20240624	89.09	4050	-24.69	20240820	1613	89.09	20240624	6160	-50.49	20230906	1613	89.09	20240624	0.00	N	347700	500	83 억		226567	N	N	0	N	00	N
11	20240829	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2900	-300	5	-9.38	1288199495	439280	55.73	3190	3190	2860	4160	2240	3200	2932.49	1.36	0	-85901	3486	3342	3056	2912	2626	3415	2985	83	960	500	2110	5	1	16662017	483	-2.89	5.06	12	2.64	-1002.00	573.00	5509	20230906	-47.36	1613	20240624	79.79	4050	-28.40	20240820	1613	79.79	20240624	6160	-52.92	20230906	1613	79.79	20240624	0.00	N	347700	500	83 억		226567	N	N	0	N	00	N
12	20240829	141220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	-225	5	-7.03	1159285695	395226	50.14	3190	3190	2860	4160	2240	3200	2933.19	1.36	0	-84601	3486	3342	3056	2912	2626	3415	2985	83	960	500	2110	5	1	16662017	496	-2.97	5.19	12	2.37	-1002.00	573.00	5509	20230906	-46.00	1613	20240624	84.44	4050	-26.54	20240820	1613	84.44	20240624	6160	-51.70	20230906	1613	84.44	20240624	0.00	N	347700	500	83 억		226567	N	N	0	N	00	N
13	20240829	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	-245	5	-7.66	1037174885	354165	44.93	3190	3190	2860	4160	2240	3200	2928.47	1.36	0	-74302	3486	3342	3056	2912	2626	3415	2985	83	960	500	2110	5	1	16662017	492	-2.95	5.16	12	2.13	-1002.00	573.00	5509	20230906	-46.36	1613	20240624	83.20	4050	-27.04	20240820	1613	83.20	20240624	6160	-52.03	20230906	1613	83.20	20240624	0.00	N	347700	500	83 억		226567	N	N	0	N	00	N
14	20240829	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2880	-320	5	-10.00	852888380	290687	36.88	3190	3190	2860	4160	2240	3200	2933.99	1.36	0	-56784	3486	3342	3056	2912	2626	3415	2985	83	960	500	2110	5	1	16662017	480	-2.87	5.03	12	1.74	-1002.00	573.00	5509	20230906	-47.72	1613	20240624	78.55	4050	-28.89	20240820	1613	78.55	20240624	6160	-53.25	20230906	1613	78.55	20240624	0.00	N	347700	500	83 억		226567	N	N	0	N	00	N
15	20240829	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2915	-285	5	-8.91	688391260	233677	29.64	3190	3190	2870	4160	2240	3200	2945.85	1.36	0	-40547	3486	3342	3056	2912	2626	3415	2985	83	960	500	2110	5	1	16662017	486	-2.91	5.09	12	1.40	-1002.00	573.00	5509	20230906	-47.09	1613	20240624	80.72	4050	-28.02	20240820	1613	80.72	20240624	6160	-52.68	20230906	1613	80.72	20240624	0.00	N	347700	500	83 억		226567	N	N	0	N	00	N
16	20240829	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-260	5	-8.12	435552140	147019	18.65	3190	3190	2880	4160	2240	3200	2962.47	1.36	0	-8744	3486	3342	3056	2912	2626	3415	2985	83	960	500	2110	5	1	16662017	490	-2.93	5.13	12	0.88	-1002.00	573.00	5509	20230906	-46.63	1613	20240624	82.27	4050	-27.41	20240820	1613	82.27	20240624	6160	-52.27	20230906	1613	82.27	20240624	0.00	N	347700	500	83 억		226567	N	N	0	N	00	N
17	20240829	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	-215	5	-6.72	126956675	41485	5.26	3190	3190	2950	4160	2240	3200	3060.12	1.36	0	13425	3486	3342	3056	2912	2626	3415	2985	83	960	500	2110	5	1	16662017	497	-2.98	5.21	12	0.25	-1002.00	573.00	5509	20230906	-45.82	1613	20240624	85.06	4050	-26.30	20240820	1613	85.06	20240624	6160	-51.54	20230906	1613	85.06	20240624	0.00	N	347700	500	83 억		226567	N	N	0	N	00	N
18	20240828	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	125	2	4.07	2311293730	787173	74.70	3000	3200	2770	3995	2155	3075	2936.11	1.41	0	-6416	3785	3430	3100	2745	2415	3265	2580	83	920	500	2020	5	1	16662017	533	-3.19	5.58	12	4.72	-1002.00	573.00	5509	20230906	-41.91	1613	20240624	98.39	4050	-20.99	20240820	1613	98.39	20240624	6160	-48.05	20230906	1613	98.39	20240624	0.00	N	347700	500	83 억		234308	N	N	0	N	00	N
19	20240828	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	15	2	0.49	2186718210	747776	70.96	3000	3190	2770	3995	2155	3075	2924.30	1.41	0	-3020	3785	3430	3100	2745	2415	3265	2580	83	920	500	2020	5	1	16662017	515	-3.08	5.39	12	4.49	-1002.00	573.00	5509	20230906	-43.91	1613	20240624	91.57	4050	-23.70	20240820	1613	91.57	20240624	6160	-49.84	20230906	1613	91.57	20240624	0.00	N	347700	500	83 억		234308	N	N	0	N	00	N
20	20240828	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-75	5	-2.44	1958031530	673122	63.87	3000	3105	2770	3995	2155	3075	2908.88	1.41	0	-10421	3785	3430	3100	2745	2415	3265	2580	83	920	500	2020	5	1	16662017	500	-2.99	5.24	12	4.04	-1002.00	573.00	5509	20230906	-45.54	1613	20240624	85.99	4050	-25.93	20240820	1613	85.99	20240624	6160	-51.30	20230906	1613	85.99	20240624	0.00	N	347700	500	83 억		234308	N	N	0	N	00	N
21	20240828	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2915	-160	5	-5.20	1812724645	623395	59.15	3000	3105	2770	3995	2155	3075	2907.83	1.41	0	-20223	3785	3430	3100	2745	2415	3265	2580	83	920	500	2020	5	1	16662017	486	-2.91	5.09	12	3.74	-1002.00	573.00	5509	20230906	-47.09	1613	20240624	80.72	4050	-28.02	20240820	1613	80.72	20240624	6160	-52.68	20230906	1613	80.72	20240624	0.00	N	347700	500	83 억		234308	N	N	0	N	00	N
22	20240828	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2900	-175	5	-5.69	1342719430	462409	43.88	3000	3105	2770	3995	2155	3075	2903.75	1.41	0	47004	3785	3430	3100	2745	2415	3265	2580	83	920	500	2020	5	1	16662017	483	-2.89	5.06	12	2.78	-1002.00	573.00	5509	20230906	-47.36	1613	20240624	79.79	4050	-28.40	20240820	1613	79.79	20240624	6160	-52.92	20230906	1613	79.79	20240624	0.00	N	347700	500	83 억		234308	N	N	0	N	00	N
23	20240828	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2845	-230	5	-7.48	912183395	310490	29.46	3000	3105	2835	3995	2155	3075	2937.88	1.41	0	50327	3785	3430	3100	2745	2415	3265	2580	83	920	500	2020	5	1	16662017	474	-2.84	4.97	12	1.86	-1002.00	573.00	5509	20230906	-48.36	1613	20240624	76.38	4050	-29.75	20240820	1613	76.38	20240624	6160	-53.81	20230906	1613	76.38	20240624	0.00	N	347700	500	83 억		234308	N	N	0	N	00	N
24	20240828	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-135	5	-4.39	530588250	178204	16.91	3000	3105	2905	3995	2155	3075	2977.42	1.41	0	64514	3785	3430	3100	2745	2415	3265	2580	83	920	500	2020	5	1	16662017	490	-2.93	5.13	12	1.07	-1002.00	573.00	5509	20230906	-46.63	1613	20240624	82.27	4050	-27.41	20240820	1613	82.27	20240624	6160	-52.27	20230906	1613	82.27	20240624	0.00	N	347700	500	83 억		234308	N	N	0	N	00	N
25	20240828	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-45	5	-1.46	156440710	51788	4.91	3000	3090	3000	3995	2155	3075	3020.79	1.41	0	37030	3785	3430	3100	2745	2415	3265	2580	83	920	500	2020	5	1	16662017	505	-3.02	5.29	12	0.31	-1002.00	573.00	5509	20230906	-45.00	1613	20240624	87.85	4050	-25.19	20240820	1613	87.85	20240624	6160	-50.81	20230906	1613	87.85	20240624	0.00	N	347700	500	83 억		234308	N	N	0	N	00	N
26	20240827	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	-80	5	-2.54	3208892100	1053282	158.02	3255	3455	2770	4100	2210	3155	3046.56	2.09	0	-115255	3785	3470	3305	2990	2825	3387	2907	83	945	500	2080	5	1	16662017	512	-3.07	5.37	12	6.32	-1002.00	573.00	5509	20230906	-44.18	1613	20240624	90.64	4050	-24.07	20240820	1613	90.64	20240624	6160	-50.08	20230906	1613	90.64	20240624	0.00	N	347700	500	83 억		348876	N	N	0	N	00	N
27	20240827	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-60	5	-1.90	3198103240	1049772	157.50	3255	3455	2770	4100	2210	3155	3046.47	2.09	0	-115197	3785	3470	3305	2990	2825	3387	2907	83	945	500	2080	5	1	16662017	516	-3.09	5.40	12	6.30	-1002.00	573.00	5509	20230906	-43.82	1613	20240624	91.88	4050	-23.58	20240820	1613	91.88	20240624	6160	-49.76	20230906	1613	91.88	20240624	0.00	N	347700	500	83 억		348876	N	N	0	N	00	N
28	20240827	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	0	3	0.00	3033187385	997215	149.61	3255	3455	2770	4100	2210	3155	3041.66	2.09	0	-119085	3785	3470	3305	2990	2825	3387	2907	83	945	500	2080	5	1	16662017	526	-3.15	5.51	12	5.98	-1002.00	573.00	5509	20230906	-42.73	1613	20240624	95.60	4050	-22.10	20240820	1613	95.60	20240624	6160	-48.78	20230906	1613	95.60	20240624	0.00	N	347700	500	83 억		348876	N	N	0	N	00	N
29	20240827	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-90	5	-2.85	2768221365	913016	136.98	3255	3455	2770	4100	2210	3155	3031.95	2.09	0	-107998	3785	3470	3305	2990	2825	3387	2907	83	945	500	2080	5	1	16662017	511	-3.06	5.35	12	5.48	-1002.00	573.00	5509	20230906	-44.36	1613	20240624	90.02	4050	-24.32	20240820	1613	90.02	20240624	6160	-50.24	20230906	1613	90.02	20240624	0.00	N	347700	500	83 억		348876	N	N	0	N	00	N
30	20240827	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	-195	5	-6.18	2340516385	775098	116.29	3255	3455	2770	4100	2210	3155	3019.64	2.09	0	-56544	3785	3470	3305	2990	2825	3387	2907	83	945	500	2080	5	1	16662017	493	-2.95	5.17	12	4.65	-1002.00	573.00	5509	20230906	-46.27	1613	20240624	83.51	4050	-26.91	20240820	1613	83.51	20240624	6160	-51.95	20230906	1613	83.51	20240624	0.00	N	347700	500	83 억		348876	N	N	0	N	00	N
31	20240827	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	-330	5	-10.46	2029155000	666063	99.93	3255	3455	2770	4100	2210	3155	3046.49	2.09	0	-78972	3785	3470	3305	2990	2825	3387	2907	83	945	500	2080	5	1	16662017	471	-2.82	4.93	12	4.00	-1002.00	573.00	5509	20230906	-48.72	1613	20240624	75.14	4050	-30.25	20240820	1613	75.14	20240624	6160	-54.14	20230906	1613	75.14	20240624	0.00	N	347700	500	83 억		348876	N	N	0	N	00	N
32	20240827	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2945	-210	5	-6.66	1352322000	429955	64.51	3255	3455	2930	4100	2210	3155	3145.26	2.09	0	-78023	3785	3470	3305	2990	2825	3387	2907	83	945	500	2080	5	1	16662017	491	-2.94	5.14	12	2.58	-1002.00	573.00	5509	20230906	-46.54	1613	20240624	82.58	4050	-27.28	20240820	1613	82.58	20240624	6160	-52.19	20230906	1613	82.58	20240624	0.00	N	347700	500	83 억		348876	N	N	0	N	00	N
33	20240827	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3220	65	2	2.06	433808980	130949	19.65	3255	3455	3205	4100	2210	3155	3312.82	2.09	0	-56678	3785	3470	3305	2990	2825	3387	2907	83	945	500	2080	5	1	16662017	537	-3.21	5.62	12	0.79	-1002.00	573.00	5509	20230906	-41.55	1613	20240624	99.63	4050	-20.49	20240820	1613	99.63	20240624	6160	-47.73	20230906	1613	99.63	20240624	0.00	N	347700	500	83 억		348876	N	N	0	N	00	N
34	20240826	161129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	-445	5	-12.36	2178951515	666273	323.80	3610	3620	3140	4680	2520	3600	3271.39	2.48	0	-63803	3743	3671	3578	3506	3413	3707	3542	83	1080	500	2370	5	1	16662017	526	-3.15	5.51	12	4.00	-1002.00	573.00	5509	20230906	-42.73	1613	20240624	95.60	4050	-22.10	20240820	1613	95.60	20240624	6160	-48.78	20230906	1613	95.60	20240624	0.00	N	347700	500	83 억		412585	N	N	0	N	00	N
35	20240826	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	-420	5	-11.67	1992223570	607179	295.08	3610	3620	3140	4680	2520	3600	3281.11	2.48	0	-67323	3743	3671	3578	3506	3413	3707	3542	83	1080	500	2370	5	1	16662017	530	-3.17	5.55	12	3.64	-1002.00	573.00	5509	20230906	-42.28	1613	20240624	97.15	4050	-21.48	20240820	1613	97.15	20240624	6160	-48.38	20230906	1613	97.15	20240624	0.00	N	347700	500	83 억		412585	N	N	0	N	00	N
36	20240826	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-320	5	-8.89	1538541880	467193	227.05	3610	3620	3140	4680	2520	3600	3293.16	2.48	0	-66861	3743	3671	3578	3506	3413	3707	3542	83	1080	500	2370	5	1	16662017	547	-3.27	5.72	12	2.80	-1002.00	573.00	5509	20230906	-40.46	1613	20240624	103.35	4050	-19.01	20240820	1613	103.35	20240624	6160	-46.75	20230906	1613	103.35	20240624	0.00	N	347700	500	83 억		412585	N	N	0	N	00	N
37	20240826	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	-290	5	-8.06	1436796985	436090	211.93	3610	3620	3140	4680	2520	3600	3294.73	2.48	0	-63897	3743	3671	3578	3506	3413	3707	3542	83	1080	500	2370	5	1	16662017	552	-3.30	5.78	12	2.62	-1002.00	573.00	5509	20230906	-39.92	1613	20240624	105.21	4050	-18.27	20240820	1613	105.21	20240624	6160	-46.27	20230906	1613	105.21	20240624	0.00	N	347700	500	83 억		412585	N	N	0	N	00	N
38	20240826	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	-290	5	-8.06	1361449490	413282	200.85	3610	3620	3140	4680	2520	3600	3294.24	2.48	0	-65174	3743	3671	3578	3506	3413	3707	3542	83	1080	500	2370	5	1	16662017	552	-3.30	5.78	12	2.48	-1002.00	573.00	5509	20230906	-39.92	1613	20240624	105.21	4050	-18.27	20240820	1613	105.21	20240624	6160	-46.27	20230906	1613	105.21	20240624	0.00	N	347700	500	83 억		412585	N	N	0	N	00	N
39	20240826	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	-265	5	-7.36	1294954750	393126	191.05	3610	3620	3140	4680	2520	3600	3293.99	2.48	0	-62385	3743	3671	3578	3506	3413	3707	3542	83	1080	500	2370	5	1	16662017	556	-3.33	5.82	12	2.36	-1002.00	573.00	5509	20230906	-39.46	1613	20240624	106.76	4050	-17.65	20240820	1613	106.76	20240624	6160	-45.86	20230906	1613	106.76	20240624	0.00	N	347700	500	83 억		412585	N	N	0	N	00	N
40	20240826	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	-385	5	-10.69	1000952020	301301	146.43	3610	3620	3210	4680	2520	3600	3322.10	2.48	0	-66143	3743	3671	3578	3506	3413	3707	3542	83	1080	500	2370	5	1	16662017	536	-3.21	5.61	12	1.81	-1002.00	573.00	5509	20230906	-41.64	1613	20240624	99.32	4050	-20.62	20240820	1613	99.32	20240624	6160	-47.81	20230906	1613	99.32	20240624	0.00	N	347700	500	83 억		412585	N	N	0	N	00	N
41	20240826	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-200	5	-5.56	239040030	68580	33.33	3610	3620	3400	4680	2520	3600	3485.56	2.48	0	-36803	3743	3671	3578	3506	3413	3707	3542	83	1080	500	2370	5	1	16662017	567	-3.39	5.93	12	0.41	-1002.00	573.00	5509	20230906	-38.28	1613	20240624	110.79	4050	-16.05	20240820	1613	110.79	20240624	6160	-44.81	20230906	1613	110.79	20240624	0.00	N	347700	500	83 억		412585	N	N	0	N	00	N
42	20240823	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	0	3	0.00	730754035	205670	66.12	3565	3650	3485	4680	2520	3600	3552.85	2.52	0	-7473	3913	3756	3603	3446	3293	3680	3370	83	1080	500	2370	5	1	16662017	600	-3.59	6.28	12	1.23	-1002.00	573.00	5509	20230906	-34.65	1613	20240624	123.19	4050	-11.11	20240820	1613	123.19	20240624	6160	-41.56	20230906	1613	123.19	20240624	0.00	N	347700	500	83 억		420449	N	N	0	N	00	N
43	20240823	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	-90	5	-2.50	679199150	191186	61.47	3565	3650	3485	4680	2520	3600	3552.54	2.52	0	-6466	3913	3756	3603	3446	3293	3680	3370	83	1080	500	2370	5	1	16662017	585	-3.50	6.13	12	1.15	-1002.00	573.00	5509	20230906	-36.29	1613	20240624	117.61	4050	-13.33	20240820	1613	117.61	20240624	6160	-43.02	20230906	1613	117.61	20240624	0.00	N	347700	500	83 억		420449	N	N	0	N	00	N
44	20240823	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	-110	5	-3.06	603417420	169524	54.50	3565	3650	3490	4680	2520	3600	3559.47	2.52	0	1203	3913	3756	3603	3446	3293	3680	3370	83	1080	500	2370	5	1	16662017	582	-3.48	6.09	12	1.02	-1002.00	573.00	5509	20230906	-36.65	1613	20240624	116.37	4050	-13.83	20240820	1613	116.37	20240624	6160	-43.34	20230906	1613	116.37	20240624	0.00	N	347700	500	83 억		420449	N	N	0	N	00	N
45	20240823	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	-65	5	-1.81	494705385	138522	44.54	3565	3650	3495	4680	2520	3600	3571.30	2.52	0	16196	3913	3756	3603	3446	3293	3680	3370	83	1080	500	2370	5	1	16662017	589	-3.53	6.17	12	0.83	-1002.00	573.00	5509	20230906	-35.83	1613	20240624	119.16	4050	-12.72	20240820	1613	119.16	20240624	6160	-42.61	20230906	1613	119.16	20240624	0.00	N	347700	500	83 억		420449	N	N	0	N	00	N
46	20240823	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-70	5	-1.94	375081320	104507	33.60	3565	3650	3510	4680	2520	3600	3589.05	2.52	0	17516	3913	3756	3603	3446	3293	3680	3370	83	1080	500	2370	5	1	16662017	588	-3.52	6.16	12	0.63	-1002.00	573.00	5509	20230906	-35.92	1613	20240624	118.85	4050	-12.84	20240820	1613	118.85	20240624	6160	-42.69	20230906	1613	118.85	20240624	0.00	N	347700	500	83 억		420449	N	N	0	N	00	N
47	20240823	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-10	5	-0.28	261533565	72585	23.34	3565	3650	3510	4680	2520	3600	3603.14	2.52	0	21416	3913	3756	3603	3446	3293	3680	3370	83	1080	500	2370	5	1	16662017	598	-3.58	6.27	12	0.44	-1002.00	573.00	5509	20230906	-34.83	1613	20240624	122.57	4050	-11.36	20240820	1613	122.57	20240624	6160	-41.72	20230906	1613	122.57	20240624	0.00	N	347700	500	83 억		420449	N	N	0	N	00	N
48	20240823	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	15	2	0.42	169194520	47052	15.13	3565	3650	3510	4680	2520	3600	3595.90	2.52	0	19440	3913	3756	3603	3446	3293	3680	3370	83	1080	500	2370	5	1	16662017	602	-3.61	6.31	12	0.28	-1002.00	573.00	5509	20230906	-34.38	1613	20240624	124.12	4050	-10.74	20240820	1613	124.12	20240624	6160	-41.31	20230906	1613	124.12	20240624	0.00	N	347700	500	83 억		420449	N	N	0	N	00	N
49	20240823	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	30	2	0.83	37731750	10596	3.41	3565	3650	3510	4680	2520	3600	3560.76	2.52	0	1260	3913	3756	3603	3446	3293	3680	3370	83	1080	500	2370	5	1	16662017	605	-3.62	6.34	12	0.06	-1002.00	573.00	5509	20230906	-34.11	1613	20240624	125.05	4050	-10.37	20240820	1613	125.05	20240624	6160	-41.07	20230906	1613	125.05	20240624	0.00	N	347700	500	83 억		420449	N	N	0	N	00	N
50	20240822	161132	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-150	5	-4.00	1112425480	311025	95.83	3760	3760	3450	4875	2625	3750	3576.62	3.17	0	-107683	4070	3910	3690	3530	3310	3990	3610	83	1125	500	2470	5	1	16662017	600	-3.59	6.28	12	1.87	-1002.00	573.00	5509	20230906	-34.65	1613	20240624	123.19	4050	-11.11	20240820	1613	123.19	20240624	6160	-41.56	20230906	1613	123.19	20240624	0.00	N	347700	500	83 억		527423	N	N	0	N	01	N
51	20240822	151141	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	-145	5	-3.87	1101190500	307903	94.87	3760	3760	3450	4875	2625	3750	3576.42	3.17	0	-106742	4070	3910	3690	3530	3310	3990	3610	83	1125	500	2470	5	1	16662017	601	-3.60	6.29	12	1.85	-1002.00	573.00	5509	20230906	-34.56	1613	20240624	123.50	4050	-10.99	20240820	1613	123.50	20240624	6160	-41.48	20230906	1613	123.50	20240624	0.00	N	347700	500	83 억		527423	N	N	0	N	01	N
52	20240822	141141	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-165	5	-4.40	952806815	266719	82.18	3760	3760	3450	4875	2625	3750	3572.32	3.17	0	-87808	4070	3910	3690	3530	3310	3990	3610	83	1125	500	2470	5	1	16662017	597	-3.58	6.26	12	1.60	-1002.00	573.00	5509	20230906	-34.92	1613	20240624	122.26	4050	-11.48	20240820	1613	122.26	20240624	6160	-41.80	20230906	1613	122.26	20240624	0.00	N	347700	500	83 억		527423	N	N	0	N	01	N
53	20240822	131139	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-235	5	-6.27	859601700	240697	74.16	3760	3760	3450	4875	2625	3750	3571.30	3.17	0	-74550	4070	3910	3690	3530	3310	3990	3610	83	1125	500	2470	5	1	16662017	586	-3.51	6.13	12	1.44	-1002.00	573.00	5509	20230906	-36.20	1613	20240624	117.92	4050	-13.21	20240820	1613	117.92	20240624	6160	-42.94	20230906	1613	117.92	20240624	0.00	N	347700	500	83 억		527423	N	N	0	N	01	N
54	20240822	121144	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-235	5	-6.27	682593865	189944	58.53	3760	3760	3480	4875	2625	3750	3593.65	3.17	0	-65944	4070	3910	3690	3530	3310	3990	3610	83	1125	500	2470	5	1	16662017	586	-3.51	6.13	12	1.14	-1002.00	573.00	5509	20230906	-36.20	1613	20240624	117.92	4050	-13.21	20240820	1613	117.92	20240624	6160	-42.94	20230906	1613	117.92	20240624	0.00	N	347700	500	83 억		527423	N	N	0	N	01	N
55	20240822	111134	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	-200	5	-5.33	536602400	148438	45.74	3760	3760	3540	4875	2625	3750	3614.99	3.17	0	-50922	4070	3910	3690	3530	3310	3990	3610	83	1125	500	2470	5	1	16662017	592	-3.54	6.20	12	0.89	-1002.00	573.00	5509	20230906	-35.56	1613	20240624	120.09	4050	-12.35	20240820	1613	120.09	20240624	6160	-42.37	20230906	1613	120.09	20240624	0.00	N	347700	500	83 억		527423	N	N	0	N	01	N
56	20240822	101132	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-150	5	-4.00	423682070	116779	35.98	3760	3760	3540	4875	2625	3750	3628.06	3.17	0	-44517	4070	3910	3690	3530	3310	3990	3610	83	1125	500	2470	5	1	16662017	600	-3.59	6.28	12	0.70	-1002.00	573.00	5509	20230906	-34.65	1613	20240624	123.19	4050	-11.11	20240820	1613	123.19	20240624	6160	-41.56	20230906	1613	123.19	20240624	0.00	N	347700	500	83 억		527423	N	N	0	N	01	N
57	20240822	091135	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-30	5	-0.80	73361505	19800	6.10	3760	3760	3660	4875	2625	3750	3705.11	3.17	0	-2339	4070	3910	3690	3530	3310	3990	3610	83	1125	500	2470	5	1	16662017	620	-3.71	6.49	12	0.12	-1002.00	573.00	5509	20230906	-32.47	1613	20240624	130.63	4050	-8.15	20240820	1613	130.63	20240624	6160	-39.61	20230906	1613	130.63	20240624	0.00	N	347700	500	83 억		527423	N	N	0	N	01	N
58	20240821	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-35	5	-0.92	1196134435	324516	28.36	3735	3850	3470	4920	2650	3785	3685.61	3.21	0	-10823	4328	4056	3778	3506	3228	4192	3642	83	1135	500	2490	5	1	16662017	625	-3.74	6.54	12	1.95	-1002.00	573.00	5509	20230906	-31.93	1613	20240624	132.49	4050	-7.41	20240820	1613	132.49	20240624	6160	-39.12	20230906	1613	132.49	20240624	0.00	N	347700	500	83 억		535542	N	N	0	N	00	N
59	20240821	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-10	5	-0.26	1081769780	294026	25.70	3735	3850	3470	4920	2650	3785	3679.09	3.21	0	3152	4328	4056	3778	3506	3228	4192	3642	83	1135	500	2490	5	1	16662017	629	-3.77	6.59	12	1.76	-1002.00	573.00	5509	20230906	-31.48	1613	20240624	134.04	4050	-6.79	20240820	1613	134.04	20240624	6160	-38.72	20230906	1613	134.04	20240624	0.00	N	347700	500	83 억		535542	N	N	0	N	00	N
60	20240821	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-70	5	-1.85	992957300	270298	23.63	3735	3850	3470	4920	2650	3785	3673.48	3.21	0	3283	4328	4056	3778	3506	3228	4192	3642	83	1135	500	2490	5	1	16662017	619	-3.71	6.48	12	1.62	-1002.00	573.00	5509	20230906	-32.56	1613	20240624	130.32	4050	-8.27	20240820	1613	130.32	20240624	6160	-39.69	20230906	1613	130.32	20240624	0.00	N	347700	500	83 억		535542	N	N	0	N	00	N
61	20240821	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-105	5	-2.77	949985765	258670	22.61	3735	3850	3470	4920	2650	3785	3672.49	3.21	0	6993	4328	4056	3778	3506	3228	4192	3642	83	1135	500	2490	5	1	16662017	613	-3.67	6.42	12	1.55	-1002.00	573.00	5509	20230906	-33.20	1613	20240624	128.15	4050	-9.14	20240820	1613	128.15	20240624	6160	-40.26	20230906	1613	128.15	20240624	0.00	N	347700	500	83 억		535542	N	N	0	N	00	N
62	20240821	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-130	5	-3.43	886651440	241375	21.10	3735	3850	3470	4920	2650	3785	3673.24	3.21	0	5710	4328	4056	3778	3506	3228	4192	3642	83	1135	500	2490	5	1	16662017	609	-3.65	6.38	12	1.45	-1002.00	573.00	5509	20230906	-33.65	1613	20240624	126.60	4050	-9.75	20240820	1613	126.60	20240624	6160	-40.67	20230906	1613	126.60	20240624	0.00	N	347700	500	83 억		535542	N	N	0	N	00	N
63	20240821	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-115	5	-3.04	840347420	228702	19.99	3735	3850	3470	4920	2650	3785	3674.32	3.21	0	8248	4328	4056	3778	3506	3228	4192	3642	83	1135	500	2490	5	1	16662017	611	-3.66	6.40	12	1.37	-1002.00	573.00	5509	20230906	-33.38	1613	20240624	127.53	4050	-9.38	20240820	1613	127.53	20240624	6160	-40.42	20230906	1613	127.53	20240624	0.00	N	347700	500	83 억		535542	N	N	0	N	00	N
64	20240821	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-40	5	-1.06	284147355	75456	6.60	3735	3850	3725	4920	2650	3785	3765.68	3.21	0	-4908	4328	4056	3778	3506	3228	4192	3642	83	1135	500	2490	5	1	16662017	624	-3.74	6.54	12	0.45	-1002.00	573.00	5509	20230906	-32.02	1613	20240624	132.18	4050	-7.53	20240820	1613	132.18	20240624	6160	-39.20	20230906	1613	132.18	20240624	0.00	N	347700	500	83 억		535542	N	N	0	N	00	N
65	20240821	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-5	5	-0.13	60945105	16170	1.41	3735	3805	3735	4920	2650	3785	3768.82	3.21	0	3119	4328	4056	3778	3506	3228	4192	3642	83	1135	500	2490	5	1	16662017	630	-3.77	6.60	12	0.10	-1002.00	573.00	5509	20230906	-31.39	1613	20240624	134.35	4050	-6.67	20240820	1613	134.35	20240624	6160	-38.64	20230906	1613	134.35	20240624	0.00	N	347700	500	83 억		535542	N	N	0	N	00	N
66	20240820	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	205	2	5.73	4417662790	1143664	143.59	3590	4050	3500	4650	2510	3580	3862.74	3.37	0	-27546	3863	3721	3458	3316	3053	3792	3387	83	1070	500	2360	5	1	16662017	631	-3.78	6.61	12	6.86	-1002.00	573.00	5509	20230906	-31.29	1613	20240624	134.66	4050	-6.54	20240820	1613	134.66	20240624	6160	-38.56	20230906	1613	134.66	20240624	0.00	N	347700	500	83 억		561833	N	N	0	N	00	N
67	20240820	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	220	2	6.15	4367053000	1130248	141.91	3590	4050	3500	4650	2510	3580	3863.80	3.37	0	-24266	3863	3721	3458	3316	3053	3792	3387	83	1070	500	2360	5	1	16662017	633	-3.79	6.63	12	6.78	-1002.00	573.00	5509	20230906	-31.02	1613	20240624	135.59	4050	-6.17	20240820	1613	135.59	20240624	6160	-38.31	20230906	1613	135.59	20240624	0.00	N	347700	500	83 억		561833	N	N	0	N	00	N
68	20240820	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	210	2	5.87	4115581520	1063241	133.49	3590	4050	3500	4650	2510	3580	3870.79	3.37	0	-853	3863	3721	3458	3316	3053	3792	3387	83	1070	500	2360	5	1	16662017	631	-3.78	6.61	12	6.38	-1002.00	573.00	5509	20230906	-31.20	1613	20240624	134.97	4050	-6.42	20240820	1613	134.97	20240624	6160	-38.47	20230906	1613	134.97	20240624	0.00	N	347700	500	83 억		561833	N	N	0	N	00	N
69	20240820	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	290	2	8.10	3730490750	962468	120.84	3590	4050	3500	4650	2510	3580	3875.97	3.37	0	46086	3863	3721	3458	3316	3053	3792	3387	83	1070	500	2360	5	1	16662017	645	-3.86	6.75	12	5.78	-1002.00	573.00	5509	20230906	-29.75	1613	20240624	139.93	4050	-4.44	20240820	1613	139.93	20240624	6160	-37.18	20230906	1613	139.93	20240624	0.00	N	347700	500	83 억		561833	N	N	0	N	00	N
70	20240820	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	340	2	9.50	3469866855	895405	112.42	3590	4050	3500	4650	2510	3580	3875.20	3.37	0	64172	3863	3721	3458	3316	3053	3792	3387	83	1070	500	2360	5	1	16662017	653	-3.91	6.84	12	5.37	-1002.00	573.00	5509	20230906	-28.84	1613	20240624	143.03	4050	-3.21	20240820	1613	143.03	20240624	6160	-36.36	20230906	1613	143.03	20240624	0.00	N	347700	500	83 억		561833	N	N	0	N	00	N
71	20240820	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	265	2	7.40	3334368335	860553	108.05	3590	4050	3500	4650	2510	3580	3874.68	3.37	0	51881	3863	3721	3458	3316	3053	3792	3387	83	1070	500	2360	5	1	16662017	641	-3.84	6.71	12	5.16	-1002.00	573.00	5509	20230906	-30.21	1613	20240624	138.38	4050	-5.06	20240820	1613	138.38	20240624	6160	-37.58	20230906	1613	138.38	20240624	0.00	N	347700	500	83 억		561833	N	N	0	N	00	N
72	20240820	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	335	2	9.36	2744934320	709086	89.03	3590	4050	3500	4650	2510	3580	3871.09	3.37	0	40084	3863	3721	3458	3316	3053	3792	3387	83	1070	500	2360	5	1	16662017	652	-3.91	6.83	12	4.26	-1002.00	573.00	5509	20230906	-28.93	1613	20240624	142.72	4050	-3.33	20240820	1613	142.72	20240624	6160	-36.44	20230906	1613	142.72	20240624	0.00	N	347700	500	83 억		561833	N	N	0	N	00	N
73	20240820	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	265	2	7.40	464178995	125846	15.80	3590	3850	3500	4650	2510	3580	3688.48	3.37	0	-10542	3863	3721	3458	3316	3053	3792	3387	83	1070	500	2360	5	1	16662017	641	-3.84	6.71	12	0.76	-1002.00	573.00	5509	20230906	-30.21	1613	20240624	138.38	3850	-0.13	20240820	1613	138.38	20240624	6160	-37.58	20230906	1613	138.38	20240624	0.00	N	347700	500	83 억		561833	N	N	0	N	00	N
74	20240819	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	355	2	11.01	2692468590	780588	154.71	3195	3600	3195	4190	2260	3225	3446.49	2.71	0	114943	3575	3400	3265	3090	2955	3332	3022	83	965	500	2120	5	1	16662017	597	-3.57	6.25	12	4.68	-1002.00	573.00	5509	20230906	-35.02	1613	20240624	121.95	3600	-0.56	20240819	1613	121.95	20240624	6160	-41.88	20230906	1613	121.95	20240624	0.00	N	347700	500	83 억		451557	N	N	0	N	00	N
75	20240819	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	295	2	9.15	2187345885	638395	126.53	3195	3545	3195	4190	2260	3225	3426.32	2.71	0	71741	3575	3400	3265	3090	2955	3332	3022	83	965	500	2120	5	1	16662017	587	-3.51	6.14	12	3.83	-1002.00	573.00	5509	20230906	-36.10	1613	20240624	118.23	3545	-0.71	20240819	1613	118.23	20240624	6160	-42.86	20230906	1613	118.23	20240624	0.00	N	347700	500	83 억		451557	N	N	0	N	00	N
76	20240819	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3440	215	2	6.67	1395270245	411014	81.46	3195	3500	3195	4190	2260	3225	3394.70	2.71	0	13896	3575	3400	3265	3090	2955	3332	3022	83	965	500	2120	5	1	16662017	573	-3.43	6.00	12	2.47	-1002.00	573.00	5509	20230906	-37.56	1613	20240624	113.27	3525	-2.41	20240809	1613	113.27	20240624	6160	-44.16	20230906	1613	113.27	20240624	0.00	N	347700	500	83 억		451557	N	N	0	N	00	N
77	20240819	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	175	2	5.43	1173208010	346179	68.61	3195	3500	3195	4190	2260	3225	3389.02	2.71	0	8327	3575	3400	3265	3090	2955	3332	3022	83	965	500	2120	5	1	16662017	567	-3.39	5.93	12	2.08	-1002.00	573.00	5509	20230906	-38.28	1613	20240624	110.79	3525	-3.55	20240809	1613	110.79	20240624	6160	-44.81	20230906	1613	110.79	20240624	0.00	N	347700	500	83 억		451557	N	N	0	N	00	N
78	20240819	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	160	2	4.96	1098360490	324098	64.24	3195	3500	3195	4190	2260	3225	3388.98	2.71	0	2896	3575	3400	3265	3090	2955	3332	3022	83	965	500	2120	5	1	16662017	564	-3.38	5.91	12	1.95	-1002.00	573.00	5509	20230906	-38.56	1613	20240624	109.86	3525	-3.97	20240809	1613	109.86	20240624	6160	-45.05	20230906	1613	109.86	20240624	0.00	N	347700	500	83 억		451557	N	N	0	N	00	N
79	20240819	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	175	2	5.43	1003565450	296249	58.72	3195	3500	3195	4190	2260	3225	3387.57	2.71	0	11852	3575	3400	3265	3090	2955	3332	3022	83	965	500	2120	5	1	16662017	567	-3.39	5.93	12	1.78	-1002.00	573.00	5509	20230906	-38.28	1613	20240624	110.79	3525	-3.55	20240809	1613	110.79	20240624	6160	-44.81	20230906	1613	110.79	20240624	0.00	N	347700	500	83 억		451557	N	N	0	N	00	N
80	20240819	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	155	2	4.81	578938075	172228	34.14	3195	3500	3195	4190	2260	3225	3361.46	2.71	0	21148	3575	3400	3265	3090	2955	3332	3022	83	965	500	2120	5	1	16662017	563	-3.37	5.90	12	1.03	-1002.00	573.00	5509	20230906	-38.65	1613	20240624	109.55	3525	-4.11	20240809	1613	109.55	20240624	6160	-45.13	20230906	1613	109.55	20240624	0.00	N	347700	500	83 억		451557	N	N	0	N	00	N
81	20240819	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3325	100	2	3.10	111299865	33761	6.69	3195	3420	3195	4190	2260	3225	3296.70	2.71	0	3324	3575	3400	3265	3090	2955	3332	3022	83	965	500	2120	5	1	16662017	554	-3.32	5.80	12	0.20	-1002.00	573.00	5509	20230906	-39.64	1613	20240624	106.14	3525	-5.67	20240809	1613	106.14	20240624	6160	-46.02	20230906	1613	106.14	20240624	0.00	N	347700	500	83 억		451557	N	N	0	N	00	N
82	20240816	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	100	2	3.20	1622501890	500810	129.87	3440	3440	3130	4060	2190	3125	3239.76	3.47	0	-127251	3535	3330	3165	2960	2795	3247	2877	83	935	500	2060	5	1	16662017	537	-3.22	5.63	12	3.01	-1002.00	573.00	5509	20230906	-41.46	1613	20240624	99.94	3525	-8.51	20240809	1613	99.94	20240624	6160	-47.65	20230906	1613	99.94	20240624	0.00	N	347700	500	83 억		578707	N	N	0	N	00	N
83	20240816	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	130	2	4.16	1574516995	486001	126.03	3440	3440	3130	4060	2190	3125	3239.74	3.47	0	-123477	3535	3330	3165	2960	2795	3247	2877	83	935	500	2060	5	1	16662017	542	-3.25	5.68	12	2.92	-1002.00	573.00	5509	20230906	-40.91	1613	20240624	101.80	3525	-7.66	20240809	1613	101.80	20240624	6160	-47.16	20230906	1613	101.80	20240624	0.00	N	347700	500	83 억		578707	N	N	0	N	00	N
84	20240816	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	100	2	3.20	1358123330	419075	108.67	3440	3440	3130	4060	2190	3125	3240.76	3.47	0	-104122	3535	3330	3165	2960	2795	3247	2877	83	935	500	2060	5	1	16662017	537	-3.22	5.63	12	2.52	-1002.00	573.00	5509	20230906	-41.46	1613	20240624	99.94	3525	-8.51	20240809	1613	99.94	20240624	6160	-47.65	20230906	1613	99.94	20240624	0.00	N	347700	500	83 억		578707	N	N	0	N	00	N
85	20240816	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	150	2	4.80	1240570465	382830	99.27	3440	3440	3130	4060	2190	3125	3240.53	3.47	0	-76427	3535	3330	3165	2960	2795	3247	2877	83	935	500	2060	5	1	16662017	546	-3.27	5.72	12	2.30	-1002.00	573.00	5509	20230906	-40.55	1613	20240624	103.04	3525	-7.09	20240809	1613	103.04	20240624	6160	-46.83	20230906	1613	103.04	20240624	0.00	N	347700	500	83 억		578707	N	N	0	N	00	N
86	20240816	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	170	2	5.44	1168624380	360911	93.59	3440	3440	3130	4060	2190	3125	3237.98	3.47	0	-82165	3535	3330	3165	2960	2795	3247	2877	83	935	500	2060	5	1	16662017	549	-3.29	5.75	12	2.17	-1002.00	573.00	5509	20230906	-40.19	1613	20240624	104.28	3525	-6.52	20240809	1613	104.28	20240624	6160	-46.51	20230906	1613	104.28	20240624	0.00	N	347700	500	83 억		578707	N	N	0	N	00	N
87	20240816	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	80	2	2.56	876019290	271548	70.42	3440	3440	3130	4060	2190	3125	3226.02	3.47	0	-96035	3535	3330	3165	2960	2795	3247	2877	83	935	500	2060	5	1	16662017	534	-3.20	5.59	12	1.63	-1002.00	573.00	5509	20230906	-41.82	1613	20240624	98.70	3525	-9.08	20240809	1613	98.70	20240624	6160	-47.97	20230906	1613	98.70	20240624	0.00	N	347700	500	83 억		578707	N	N	0	N	00	N
88	20240816	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	70	2	2.24	703598150	217473	56.39	3440	3440	3130	4060	2190	3125	3235.34	3.47	0	-90397	3535	3330	3165	2960	2795	3247	2877	83	935	500	2060	5	1	16662017	532	-3.19	5.58	12	1.31	-1002.00	573.00	5509	20230906	-42.00	1613	20240624	98.08	3525	-9.36	20240809	1613	98.08	20240624	6160	-48.13	20230906	1613	98.08	20240624	0.00	N	347700	500	83 억		578707	N	N	0	N	00	N
89	20240816	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	115	2	3.68	264351365	80735	20.94	3440	3440	3130	4060	2190	3125	3274.31	3.47	0	-16617	3535	3330	3165	2960	2795	3247	2877	83	935	500	2060	5	1	16662017	540	-3.23	5.65	12	0.48	-1002.00	573.00	5509	20230906	-41.19	1613	20240624	100.87	3525	-8.09	20240809	1613	100.87	20240624	6160	-47.40	20230906	1613	100.87	20240624	0.00	N	347700	500	83 억		578707	N	N	0	N	00	N
90	20240814	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	-70	5	-2.19	1201644660	385019	57.11	3145	3370	3000	4150	2240	3195	3121.00	3.29	0	30608	3611	3402	3276	3067	2941	3340	3005	83	955	500	2100	5	1	16662017	521	-3.12	5.45	12	2.31	-1002.00	573.00	5509	20230906	-43.27	1613	20240624	93.74	3525	-11.35	20240809	1613	93.74	20240624	6160	-49.27	20230906	1613	93.74	20240624	0.00	N	347700	500	83 억		548200	N	N	0	N	00	N
91	20240814	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	-80	5	-2.50	1180494820	378233	56.10	3145	3370	3000	4150	2240	3195	3121.08	3.29	0	32796	3611	3402	3276	3067	2941	3340	3005	83	955	500	2100	5	1	16662017	519	-3.11	5.44	12	2.27	-1002.00	573.00	5509	20230906	-43.46	1613	20240624	93.12	3525	-11.63	20240809	1613	93.12	20240624	6160	-49.43	20230906	1613	93.12	20240624	0.00	N	347700	500	83 억		548200	N	N	0	N	00	N
92	20240814	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	-170	5	-5.32	1029302305	328925	48.79	3145	3370	3000	4150	2240	3195	3129.29	3.29	0	41934	3611	3402	3276	3067	2941	3340	3005	83	955	500	2100	5	1	16662017	504	-3.02	5.28	12	1.97	-1002.00	573.00	5509	20230906	-45.09	1613	20240624	87.54	3525	-14.18	20240809	1613	87.54	20240624	6160	-50.89	20230906	1613	87.54	20240624	0.00	N	347700	500	83 억		548200	N	N	0	N	00	N
93	20240814	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	-85	5	-2.66	744388030	235568	34.94	3145	3370	3070	4150	2240	3195	3159.97	3.29	0	22256	3611	3402	3276	3067	2941	3340	3005	83	955	500	2100	5	1	16662017	518	-3.10	5.43	12	1.41	-1002.00	573.00	5509	20230906	-43.55	1613	20240624	92.81	3525	-11.77	20240809	1613	92.81	20240624	6160	-49.51	20230906	1613	92.81	20240624	0.00	N	347700	500	83 억		548200	N	N	0	N	00	N
94	20240814	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	-95	5	-2.97	598587870	188433	27.95	3145	3370	3075	4150	2240	3195	3176.66	3.29	0	8673	3611	3402	3276	3067	2941	3340	3005	83	955	500	2100	5	1	16662017	517	-3.09	5.41	12	1.13	-1002.00	573.00	5509	20230906	-43.73	1613	20240624	92.19	3525	-12.06	20240809	1613	92.19	20240624	6160	-49.68	20230906	1613	92.19	20240624	0.00	N	347700	500	83 억		548200	N	N	0	N	00	N
95	20240814	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-100	5	-3.13	471971940	147795	21.92	3145	3370	3095	4150	2240	3195	3193.42	3.29	0	-739	3611	3402	3276	3067	2941	3340	3005	83	955	500	2100	5	1	16662017	516	-3.09	5.40	12	0.89	-1002.00	573.00	5509	20230906	-43.82	1613	20240624	91.88	3525	-12.20	20240809	1613	91.88	20240624	6160	-49.76	20230906	1613	91.88	20240624	0.00	N	347700	500	83 억		548200	N	N	0	N	00	N
96	20240814	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-30	5	-0.94	294911225	91369	13.55	3145	3370	3145	4150	2240	3195	3227.69	3.29	0	6607	3611	3402	3276	3067	2941	3340	3005	83	955	500	2100	5	1	16662017	527	-3.16	5.52	12	0.55	-1002.00	573.00	5509	20230906	-42.55	1613	20240624	96.22	3525	-10.21	20240809	1613	96.22	20240624	6160	-48.62	20230906	1613	96.22	20240624	0.00	N	347700	500	83 억		548200	N	N	0	N	00	N
97	20240814	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3320	125	2	3.91	70426625	21394	3.17	3145	3370	3145	4150	2240	3195	3291.89	3.29	0	-1730	3611	3402	3276	3067	2941	3340	3005	83	955	500	2100	5	1	16662017	553	-3.31	5.79	12	0.13	-1002.00	573.00	5509	20230906	-39.73	1613	20240624	105.83	3525	-5.82	20240809	1613	105.83	20240624	6160	-46.10	20230906	1613	105.83	20240624	0.00	N	347700	500	83 억		548200	N	N	0	N	00	N
98	20240813	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	-305	5	-8.71	2212423920	672791	99.96	3485	3485	3150	4550	2450	3500	3288.55	3.59	0	-50105	3620	3560	3450	3390	3280	3590	3420	83	1050	500	2310	5	1	16662017	532	-3.19	5.58	12	4.04	-1002.00	573.00	5509	20230906	-42.00	1613	20240624	98.08	3525	-9.36	20240809	1613	98.08	20240624	6160	-48.13	20230906	1613	98.08	20240624	0.00	N	347700	500	83 억		597557	N	N	0	N	00	N
99	20240813	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	-265	5	-7.57	2141120810	650586	96.66	3485	3485	3150	4550	2450	3500	3291.06	3.59	0	-48545	3620	3560	3450	3390	3280	3590	3420	83	1050	500	2310	5	1	16662017	539	-3.23	5.65	12	3.90	-1002.00	573.00	5509	20230906	-41.28	1613	20240624	100.56	3525	-8.23	20240809	1613	100.56	20240624	6160	-47.48	20230906	1613	100.56	20240624	0.00	N	347700	500	83 억		597557	N	N	0	N	00	N
100	20240813	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	-245	5	-7.00	1925932385	584053	86.78	3485	3485	3150	4550	2450	3500	3297.52	3.59	0	-52177	3620	3560	3450	3390	3280	3590	3420	83	1050	500	2310	5	1	16662017	542	-3.25	5.68	12	3.51	-1002.00	573.00	5509	20230906	-40.91	1613	20240624	101.80	3525	-7.66	20240809	1613	101.80	20240624	6160	-47.16	20230906	1613	101.80	20240624	0.00	N	347700	500	83 억		597557	N	N	0	N	00	N
101	20240813	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	-225	5	-6.43	1853641080	561918	83.49	3485	3485	3150	4550	2450	3500	3298.77	3.59	0	-42199	3620	3560	3450	3390	3280	3590	3420	83	1050	500	2310	5	1	16662017	546	-3.27	5.72	12	3.37	-1002.00	573.00	5509	20230906	-40.55	1613	20240624	103.04	3525	-7.09	20240809	1613	103.04	20240624	6160	-46.83	20230906	1613	103.04	20240624	0.00	N	347700	500	83 억		597557	N	N	0	N	00	N
102	20240813	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	-250	5	-7.14	1784306215	540665	80.33	3485	3485	3150	4550	2450	3500	3300.20	3.59	0	-43528	3620	3560	3450	3390	3280	3590	3420	83	1050	500	2310	5	1	16662017	542	-3.24	5.67	12	3.24	-1002.00	573.00	5509	20230906	-41.01	1613	20240624	101.49	3525	-7.80	20240809	1613	101.49	20240624	6160	-47.24	20230906	1613	101.49	20240624	0.00	N	347700	500	83 억		597557	N	N	0	N	00	N
103	20240813	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	-195	5	-5.57	1657146280	501803	74.56	3485	3485	3150	4550	2450	3500	3302.38	3.59	0	-38293	3620	3560	3450	3390	3280	3590	3420	83	1050	500	2310	5	1	16662017	551	-3.30	5.77	12	3.01	-1002.00	573.00	5509	20230906	-40.01	1613	20240624	104.90	3525	-6.24	20240809	1613	104.90	20240624	6160	-46.35	20230906	1613	104.90	20240624	0.00	N	347700	500	83 억		597557	N	N	0	N	00	N
104	20240813	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	-255	5	-7.29	1477016900	446959	66.41	3485	3485	3150	4550	2450	3500	3304.58	3.59	0	-23933	3620	3560	3450	3390	3280	3590	3420	83	1050	500	2310	5	1	16662017	541	-3.24	5.66	12	2.68	-1002.00	573.00	5509	20230906	-41.10	1613	20240624	101.18	3525	-7.94	20240809	1613	101.18	20240624	6160	-47.32	20230906	1613	101.18	20240624	0.00	N	347700	500	83 억		597557	N	N	0	N	00	N
105	20240813	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	-55	5	-1.57	258027920	75491	11.22	3485	3485	3400	4550	2450	3500	3417.97	3.59	0	-2332	3620	3560	3450	3390	3280	3590	3420	83	1050	500	2310	5	1	16662017	574	-3.44	6.01	12	0.45	-1002.00	573.00	5509	20230906	-37.47	1613	20240624	113.58	3525	-2.27	20240809	1613	113.58	20240624	6160	-44.07	20230906	1613	113.58	20240624	0.00	N	347700	500	83 억		597557	N	N	0	N	00	N
106	20240812	161048	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	60	2	1.74	2301619600	668318	30.75	3445	3510	3340	4470	2410	3440	3443.90	3.30	0	45317	3906	3672	3291	3057	2676	3790	3175	83	1030	500	2270	5	1	16662017	583	-3.49	6.11	12	4.01	-1002.00	573.00	5509	20230906	-36.47	1613	20240624	116.99	3525	-0.71	20240809	1613	116.99	20240624	6160	-43.18	20230906	1613	116.99	20240624	0.00	N	347700	500	83 억		550096	N	N	0	N	01	N
107	20240812	151052	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	55	2	1.60	2163343030	628809	28.94	3445	3510	3340	4470	2410	3440	3440.39	3.30	0	47724	3906	3672	3291	3057	2676	3790	3175	83	1030	500	2270	5	1	16662017	582	-3.49	6.10	12	3.77	-1002.00	573.00	5509	20230906	-36.56	1613	20240624	116.68	3525	-0.85	20240809	1613	116.68	20240624	6160	-43.26	20230906	1613	116.68	20240624	0.00	N	347700	500	83 억		550096	N	N	0	N	01	N
108	20240812	141052	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3470	30	2	0.87	1772295575	515774	23.73	3445	3510	3340	4470	2410	3440	3436.14	3.30	0	50333	3906	3672	3291	3057	2676	3790	3175	83	1030	500	2270	5	1	16662017	578	-3.46	6.06	12	3.10	-1002.00	573.00	5509	20230906	-37.01	1613	20240624	115.13	3525	-1.56	20240809	1613	115.13	20240624	6160	-43.67	20230906	1613	115.13	20240624	0.00	N	347700	500	83 억		550096	N	N	0	N	01	N
109	20240812	131047	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	-20	5	-0.58	1502608535	437031	20.11	3445	3510	3340	4470	2410	3440	3438.19	3.30	0	44028	3906	3672	3291	3057	2676	3790	3175	83	1030	500	2270	5	1	16662017	570	-3.41	5.97	12	2.62	-1002.00	573.00	5509	20230906	-37.92	1613	20240624	112.03	3525	-2.98	20240809	1613	112.03	20240624	6160	-44.48	20230906	1613	112.03	20240624	0.00	N	347700	500	83 억		550096	N	N	0	N	01	N
110	20240812	121048	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	10	2	0.29	1413443225	410988	18.91	3445	3510	3340	4470	2410	3440	3439.12	3.30	0	46015	3906	3672	3291	3057	2676	3790	3175	83	1030	500	2270	5	1	16662017	575	-3.44	6.02	12	2.47	-1002.00	573.00	5509	20230906	-37.38	1613	20240624	113.89	3525	-2.13	20240809	1613	113.89	20240624	6160	-43.99	20230906	1613	113.89	20240624	0.00	N	347700	500	83 억		550096	N	N	0	N	01	N
111	20240812	111052	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	-25	5	-0.73	1279199815	372037	17.12	3445	3510	3340	4470	2410	3440	3438.34	3.30	0	42656	3906	3672	3291	3057	2676	3790	3175	83	1030	500	2270	5	1	16662017	569	-3.41	5.96	12	2.23	-1002.00	573.00	5509	20230906	-38.01	1613	20240624	111.72	3525	-3.12	20240809	1613	111.72	20240624	6160	-44.56	20230906	1613	111.72	20240624	0.00	N	347700	500	83 억		550096	N	N	0	N	01	N
112	20240812	101039	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	5	2	0.15	1044057910	303623	13.97	3445	3510	3340	4470	2410	3440	3438.64	3.30	0	31211	3906	3672	3291	3057	2676	3790	3175	83	1030	500	2270	5	1	16662017	574	-3.44	6.01	12	1.82	-1002.00	573.00	5509	20230906	-37.47	1613	20240624	113.58	3525	-2.27	20240809	1613	113.58	20240624	6160	-44.07	20230906	1613	113.58	20240624	0.00	N	347700	500	83 억		550096	N	N	0	N	01	N
113	20240812	091039	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3440	0	3	0.00	455721005	132541	6.10	3445	3500	3340	4470	2410	3440	3438.26	3.30	0	17638	3906	3672	3291	3057	2676	3790	3175	83	1030	500	2270	5	1	16662017	573	-3.43	6.00	12	0.80	-1002.00	573.00	5509	20230906	-37.56	1613	20240624	113.27	3525	-2.41	20240809	1613	113.27	20240624	6160	-44.16	20230906	1613	113.27	20240624	0.00	N	347700	500	83 억		550096	N	N	0	N	01	N
114	20240809	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3440	555	2	19.24	7069812240	2143855	613.03	2910	3525	2910	3750	2020	2885	3297.22	2.96	0	59937	3108	2996	2863	2751	2618	3052	2807	83	865	500	1900	5	1	16662017	573	-3.43	6.00	12	12.87	-1002.00	573.00	5509	20230906	-37.56	1613	20240624	113.27	3525	-2.41	20240809	1613	113.27	20240624	6160	-44.16	20230906	1613	113.27	20240624	0.00	N	347700	500	83 억		492862	N	N	0	N	00	N
115	20240809	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	560	2	19.41	5728237270	1755996	502.12	2910	3450	2910	3750	2020	2885	3262.10	2.96	0	114094	3108	2996	2863	2751	2618	3052	2807	83	865	500	1900	5	1	16662017	574	-3.44	6.01	12	10.54	-1002.00	573.00	5509	20230906	-37.47	1613	20240624	113.58	3450	-0.14	20240809	1613	113.58	20240624	6160	-44.07	20230906	1613	113.58	20240624	0.00	N	347700	500	83 억		492862	N	N	0	N	00	N
116	20240809	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	395	2	13.69	5082102220	1562627	446.83	2910	3415	2910	3750	2020	2885	3252.28	2.96	0	94341	3108	2996	2863	2751	2618	3052	2807	83	865	500	1900	5	1	16662017	547	-3.27	5.72	12	9.38	-1002.00	573.00	5509	20230906	-40.46	1613	20240624	103.35	3415	-3.95	20240809	1613	103.35	20240624	6160	-46.75	20230906	1613	103.35	20240624	0.00	N	347700	500	83 억		492862	N	N	0	N	00	N
117	20240809	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	420	2	14.56	3628819880	1123438	321.24	2910	3360	2910	3750	2020	2885	3230.10	2.96	0	83138	3108	2996	2863	2751	2618	3052	2807	83	865	500	1900	5	1	16662017	551	-3.30	5.77	12	6.74	-1002.00	573.00	5509	20230906	-40.01	1613	20240624	104.90	3360	-1.64	20240809	1613	104.90	20240624	6160	-46.35	20230906	1613	104.90	20240624	0.00	N	347700	500	83 억		492862	N	N	0	N	00	N
118	20240809	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	320	2	11.09	3247652450	1007024	287.95	2910	3360	2910	3750	2020	2885	3225.00	2.96	0	67150	3108	2996	2863	2751	2618	3052	2807	83	865	500	1900	5	1	16662017	534	-3.20	5.59	12	6.04	-1002.00	573.00	5509	20230906	-41.82	1613	20240624	98.70	3360	-4.61	20240809	1613	98.70	20240624	6160	-47.97	20230906	1613	98.70	20240624	0.00	N	347700	500	83 억		492862	N	N	0	N	00	N
119	20240809	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	315	2	10.92	3060444480	948790	271.30	2910	3360	2910	3750	2020	2885	3225.63	2.96	0	39296	3108	2996	2863	2751	2618	3052	2807	83	865	500	1900	5	1	16662017	533	-3.19	5.58	12	5.69	-1002.00	573.00	5509	20230906	-41.91	1613	20240624	98.39	3360	-4.76	20240809	1613	98.39	20240624	6160	-48.05	20230906	1613	98.39	20240624	0.00	N	347700	500	83 억		492862	N	N	0	N	00	N
120	20240809	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	355	2	12.31	2343318210	727209	207.94	2910	3360	2910	3750	2020	2885	3222.34	2.96	0	985	3108	2996	2863	2751	2618	3052	2807	83	865	500	1900	5	1	16662017	540	-3.23	5.65	12	4.36	-1002.00	573.00	5509	20230906	-41.19	1613	20240624	100.87	3360	-3.57	20240809	1613	100.87	20240624	6160	-47.40	20230906	1613	100.87	20240624	0.00	N	347700	500	83 억		492862	N	N	0	N	00	N
121	20240809	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	165	2	5.72	226541355	74260	21.23	2910	3200	2910	3750	2020	2885	3050.65	2.96	0	1582	3108	2996	2863	2751	2618	3052	2807	83	865	500	1900	5	1	16662017	508	-3.04	5.32	12	0.45	-1002.00	573.00	5509	20230906	-44.64	1613	20240624	89.09	3245	-6.01	20240802	1613	89.09	20240624	6160	-50.49	20230906	1613	89.09	20240624	0.00	N	347700	500	83 억		492862	N	N	0	N	00	N
122	20240808	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2885	40	2	1.41	999360555	347914	52.72	2780	2975	2730	3695	1995	2845	2872.43	3.27	0	-54703	3091	2967	2821	2697	2551	3030	2760	83	850	500	1870	5	1	16662017	481	-2.88	5.03	12	2.09	-1002.00	573.00	5509	20230906	-47.63	1613	20240624	78.86	3245	-11.09	20240802	1613	78.86	20240624	6160	-53.17	20230906	1613	78.86	20240624	0.00	N	347700	500	83 억		544190	N	N	0	N	00	N
123	20240808	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2910	65	2	2.28	966617795	336598	51.01	2780	2975	2730	3695	1995	2845	2871.73	3.27	0	-53948	3091	2967	2821	2697	2551	3030	2760	83	850	500	1870	5	1	16662017	485	-2.90	5.08	12	2.02	-1002.00	573.00	5509	20230906	-47.18	1613	20240624	80.41	3245	-10.32	20240802	1613	80.41	20240624	6160	-52.76	20230906	1613	80.41	20240624	0.00	N	347700	500	83 억		544190	N	N	0	N	00	N
124	20240808	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2900	55	2	1.93	859691490	299648	45.41	2780	2975	2730	3695	1995	2845	2869.00	3.27	0	-49949	3091	2967	2821	2697	2551	3030	2760	83	850	500	1870	5	1	16662017	483	-2.89	5.06	12	1.80	-1002.00	573.00	5509	20230906	-47.36	1613	20240624	79.79	3245	-10.63	20240802	1613	79.79	20240624	6160	-52.92	20230906	1613	79.79	20240624	0.00	N	347700	500	83 억		544190	N	N	0	N	00	N
125	20240808	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	25	2	0.88	760005790	265077	40.17	2780	2975	2730	3695	1995	2845	2867.11	3.27	0	-52816	3091	2967	2821	2697	2551	3030	2760	83	850	500	1870	5	1	16662017	478	-2.86	5.01	12	1.59	-1002.00	573.00	5509	20230906	-47.90	1613	20240624	77.93	3245	-11.56	20240802	1613	77.93	20240624	6160	-53.41	20230906	1613	77.93	20240624	0.00	N	347700	500	83 억		544190	N	N	0	N	00	N
126	20240808	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2900	55	2	1.93	697857370	243549	36.91	2780	2975	2730	3695	1995	2845	2865.37	3.27	0	-54398	3091	2967	2821	2697	2551	3030	2760	83	850	500	1870	5	1	16662017	483	-2.89	5.06	12	1.46	-1002.00	573.00	5509	20230906	-47.36	1613	20240624	79.79	3245	-10.63	20240802	1613	79.79	20240624	6160	-52.92	20230906	1613	79.79	20240624	0.00	N	347700	500	83 억		544190	N	N	0	N	00	N
127	20240808	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2905	60	2	2.11	574692440	200876	30.44	2780	2975	2730	3695	1995	2845	2860.93	3.27	0	-47826	3091	2967	2821	2697	2551	3030	2760	83	850	500	1870	5	1	16662017	484	-2.90	5.07	12	1.21	-1002.00	573.00	5509	20230906	-47.27	1613	20240624	80.10	3245	-10.48	20240802	1613	80.10	20240624	6160	-52.84	20230906	1613	80.10	20240624	0.00	N	347700	500	83 억		544190	N	N	0	N	00	N
128	20240808	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2855	10	2	0.35	309299730	110215	16.70	2780	2905	2730	3695	1995	2845	2806.33	3.27	0	-26755	3091	2967	2821	2697	2551	3030	2760	83	850	500	1870	5	1	16662017	476	-2.85	4.98	12	0.66	-1002.00	573.00	5509	20230906	-48.18	1613	20240624	77.00	3245	-12.02	20240802	1613	77.00	20240624	6160	-53.65	20230906	1613	77.00	20240624	0.00	N	347700	500	83 억		544190	N	N	0	N	00	N
129	20240808	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	-5	5	-0.18	63826910	22564	3.42	2780	2855	2775	3695	1995	2845	2828.71	3.27	0	-556	3091	2967	2821	2697	2551	3030	2760	83	850	500	1870	5	1	16662017	473	-2.83	4.96	12	0.14	-1002.00	573.00	5509	20230906	-48.45	1613	20240624	76.07	3245	-12.48	20240802	1613	76.07	20240624	6160	-53.90	20230906	1613	76.07	20240624	0.00	N	347700	500	83 억		544190	N	N	0	N	00	N
130	20240807	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2845	190	2	7.16	1844161150	659513	121.91	2680	2945	2675	3450	1860	2655	2796.20	2.82	0	75747	2981	2817	2586	2422	2191	2900	2505	83	795	500	1750	5	1	16662017	474	-2.84	4.97	12	3.96	-1002.00	573.00	5509	20230906	-48.36	1613	20240624	76.38	3245	-12.33	20240802	1613	76.38	20240624	6160	-53.81	20230906	1613	76.38	20240624	0.00	N	347700	500	83 억		470107	N	N	0	N	00	N
131	20240807	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	175	2	6.59	1806863145	646333	119.48	2680	2945	2675	3450	1860	2655	2795.56	2.82	0	75802	2981	2817	2586	2422	2191	2900	2505	83	795	500	1750	5	1	16662017	472	-2.82	4.94	12	3.88	-1002.00	573.00	5509	20230906	-48.63	1613	20240624	75.45	3245	-12.79	20240802	1613	75.45	20240624	6160	-54.06	20230906	1613	75.45	20240624	0.00	N	347700	500	83 억		470107	N	N	0	N	00	N
132	20240807	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2880	225	2	8.47	1574097720	564607	104.37	2680	2945	2675	3450	1860	2655	2787.95	2.82	0	92899	2981	2817	2586	2422	2191	2900	2505	83	795	500	1750	5	1	16662017	480	-2.87	5.03	12	3.39	-1002.00	573.00	5509	20230906	-47.72	1613	20240624	78.55	3245	-11.25	20240802	1613	78.55	20240624	6160	-53.25	20230906	1613	78.55	20240624	0.00	N	347700	500	83 억		470107	N	N	0	N	00	N
133	20240807	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	175	2	6.59	1367476890	492747	91.09	2680	2865	2675	3450	1860	2655	2775.21	2.82	0	98513	2981	2817	2586	2422	2191	2900	2505	83	795	500	1750	5	1	16662017	472	-2.82	4.94	12	2.96	-1002.00	573.00	5509	20230906	-48.63	1613	20240624	75.45	3245	-12.79	20240802	1613	75.45	20240624	6160	-54.06	20230906	1613	75.45	20240624	0.00	N	347700	500	83 억		470107	N	N	0	N	00	N
134	20240807	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	155	2	5.84	1328628305	478998	88.54	2680	2865	2675	3450	1860	2655	2773.77	2.82	0	93998	2981	2817	2586	2422	2191	2900	2505	83	795	500	1750	5	1	16662017	468	-2.80	4.90	12	2.87	-1002.00	573.00	5509	20230906	-48.99	1613	20240624	74.21	3245	-13.41	20240802	1613	74.21	20240624	6160	-54.38	20230906	1613	74.21	20240624	0.00	N	347700	500	83 억		470107	N	N	0	N	00	N
135	20240807	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	110	2	4.14	1075193200	388951	71.90	2680	2845	2675	3450	1860	2655	2764.34	2.82	0	62244	2981	2817	2586	2422	2191	2900	2505	83	795	500	1750	5	1	16662017	461	-2.76	4.83	12	2.33	-1002.00	573.00	5509	20230906	-49.81	1613	20240624	71.42	3245	-14.79	20240802	1613	71.42	20240624	6160	-55.11	20230906	1613	71.42	20240624	0.00	N	347700	500	83 억		470107	N	N	0	N	00	N
136	20240807	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	85	2	3.20	991658460	358672	66.30	2680	2845	2675	3450	1860	2655	2764.81	2.82	0	68127	2981	2817	2586	2422	2191	2900	2505	83	795	500	1750	5	1	16662017	457	-2.73	4.78	12	2.15	-1002.00	573.00	5509	20230906	-50.26	1613	20240624	69.87	3245	-15.56	20240802	1613	69.87	20240624	6160	-55.52	20230906	1613	69.87	20240624	0.00	N	347700	500	83 억		470107	N	N	0	N	00	N
137	20240807	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	100	2	3.77	265314650	96828	17.90	2680	2785	2675	3450	1860	2655	2740.06	2.82	0	32109	2981	2817	2586	2422	2191	2900	2505	83	795	500	1750	5	1	16662017	459	-2.75	4.81	12	0.58	-1002.00	573.00	5509	20230906	-49.99	1613	20240624	70.80	3245	-15.10	20240802	1613	70.80	20240624	6160	-55.28	20230906	1613	70.80	20240624	0.00	N	347700	500	83 억		470107	N	N	0	N	00	N
138	20240806	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	210	2	8.59	1391483805	540511	48.87	2455	2750	2355	3175	1715	2445	2574.25	3.08	0	-40981	3368	2906	2558	2096	1748	2732	1922	83	730	500	1610	5	1	16662017	442	-2.65	4.63	12	3.24	-1002.00	573.00	5509	20230906	-51.81	1613	20240624	64.60	3245	-18.18	20240802	1613	64.60	20240624	6160	-56.90	20230906	1613	64.60	20240624	0.00	N	347700	500	83 억		512562	N	N	0	N	00	N
139	20240806	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	235	2	9.61	1361335565	529191	47.85	2455	2750	2355	3175	1715	2445	2572.48	3.08	0	-41126	3368	2906	2558	2096	1748	2732	1922	83	730	500	1610	5	1	16662017	447	-2.67	4.68	12	3.18	-1002.00	573.00	5509	20230906	-51.35	1613	20240624	66.15	3245	-17.41	20240802	1613	66.15	20240624	6160	-56.49	20230906	1613	66.15	20240624	0.00	N	347700	500	83 억		512562	N	N	0	N	00	N
140	20240806	141022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	230	2	9.41	1215073285	474530	42.91	2455	2750	2355	3175	1715	2445	2560.58	3.08	0	-36923	3368	2906	2558	2096	1748	2732	1922	83	730	500	1610	5	1	16662017	446	-2.67	4.67	12	2.85	-1002.00	573.00	5509	20230906	-51.44	1613	20240624	65.84	3245	-17.57	20240802	1613	65.84	20240624	6160	-56.57	20230906	1613	65.84	20240624	0.00	N	347700	500	83 억		512562	N	N	0	N	00	N
141	20240806	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	135	2	5.52	915763820	362140	32.74	2455	2640	2355	3175	1715	2445	2528.76	3.08	0	-18767	3368	2906	2558	2096	1748	2732	1922	83	730	500	1610	5	1	16662017	430	-2.57	4.50	12	2.17	-1002.00	573.00	5509	20230906	-53.17	1613	20240624	59.95	3245	-20.49	20240802	1613	59.95	20240624	6160	-58.12	20230906	1613	59.95	20240624	0.00	N	347700	500	83 억		512562	N	N	0	N	00	N
142	20240806	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	135	2	5.52	875613240	346542	31.33	2455	2640	2355	3175	1715	2445	2526.72	3.08	0	-23460	3368	2906	2558	2096	1748	2732	1922	83	730	500	1610	5	1	16662017	430	-2.57	4.50	12	2.08	-1002.00	573.00	5509	20230906	-53.17	1613	20240624	59.95	3245	-20.49	20240802	1613	59.95	20240624	6160	-58.12	20230906	1613	59.95	20240624	0.00	N	347700	500	83 억		512562	N	N	0	N	00	N
143	20240806	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	105	2	4.29	806405910	319614	28.90	2455	2640	2355	3175	1715	2445	2523.06	3.08	0	-23356	3368	2906	2558	2096	1748	2732	1922	83	730	500	1610	5	1	16662017	425	-2.54	4.45	12	1.92	-1002.00	573.00	5509	20230906	-53.71	1613	20240624	58.09	3245	-21.42	20240802	1613	58.09	20240624	6160	-58.60	20230906	1613	58.09	20240624	0.00	N	347700	500	83 억		512562	N	N	0	N	00	N
144	20240806	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	150	2	6.13	637054975	252614	22.84	2455	2640	2355	3175	1715	2445	2521.85	3.08	0	-11228	3368	2906	2558	2096	1748	2732	1922	83	730	500	1610	5	1	16662017	432	-2.59	4.53	12	1.52	-1002.00	573.00	5509	20230906	-52.90	1613	20240624	60.88	3245	-20.03	20240802	1613	60.88	20240624	6160	-57.87	20230906	1613	60.88	20240624	0.00	N	347700	500	83 억		512562	N	N	0	N	00	N
145	20240806	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	-50	5	-2.04	273525815	108753	9.83	2455	2640	2355	3175	1715	2445	2515.11	3.08	0	-34254	3368	2906	2558	2096	1748	2732	1922	83	730	500	1610	5	1	16662017	399	-2.39	4.18	12	0.65	-1002.00	573.00	5509	20230906	-56.53	1613	20240624	48.48	3245	-26.19	20240802	1613	48.48	20240624	6160	-61.12	20230906	1613	48.48	20240624	0.00	N	347700	500	83 억		512562	N	N	0	N	00	N
146	20240805	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	-545	5	-18.23	2958093155	1102574	35.39	2980	3020	2210	3885	2095	2990	2684.32	2.85	0	34877	3556	3272	2961	2677	2366	3415	2820	83	895	500	1970	5	1	16662017	407	-2.44	4.27	12	6.62	-1002.00	573.00	5509	20230906	-55.62	1613	20240624	51.58	3245	-24.65	20240802	1613	51.58	20240624	6160	-60.31	20230906	1613	51.58	20240624	0.00	N	347700	500	83 억		475500	N	N	0	N	00	N
147	20240805	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	-665	5	-22.24	2719829470	1002842	32.19	2980	3020	2210	3885	2095	2990	2711.84	2.85	0	22463	3556	3272	2961	2677	2366	3415	2820	83	895	500	1970	5	1	16662017	387	-2.32	4.06	12	6.02	-1002.00	573.00	5509	20230906	-57.80	1613	20240624	44.14	3245	-28.35	20240802	1613	44.14	20240624	6160	-62.26	20230906	1613	44.14	20240624	0.00	N	347700	500	83 억		475500	N	N	0	N	00	N
148	20240805	141018	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-510	5	-17.06	2241885605	801823	25.73	2980	3020	2435	3885	2095	2990	2795.74	2.85	0	8643	3556	3272	2961	2677	2366	3415	2820	83	895	500	1970	5	1	16662017	413	-2.48	4.33	12	4.81	-1002.00	573.00	5509	20230906	-54.98	1613	20240624	53.75	3245	-23.57	20240802	1613	53.75	20240624	6160	-59.74	20230906	1613	53.75	20240624	0.00	N	347700	500	83 억		475500	N	N	0	N	00	N
149	20240805	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-370	5	-12.37	1772941125	621622	19.95	2980	3020	2535	3885	2095	2990	2851.90	2.85	0	-15154	3556	3272	2961	2677	2366	3415	2820	83	895	500	1970	5	1	16662017	437	-2.61	4.57	12	3.73	-1002.00	573.00	5509	20230906	-52.44	1613	20240624	62.43	3245	-19.26	20240802	1613	62.43	20240624	6160	-57.47	20230906	1613	62.43	20240624	0.00	N	347700	500	83 억		475500	N	N	0	N	00	N
150	20240805	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	-115	5	-3.85	1207953740	416869	13.38	2980	3020	2800	3885	2095	2990	2897.46	2.85	0	-37264	3556	3272	2961	2677	2366	3415	2820	83	895	500	1970	5	1	16662017	479	-2.87	5.02	12	2.50	-1002.00	573.00	5509	20230906	-47.81	1613	20240624	78.24	3245	-11.40	20240802	1613	78.24	20240624	6160	-53.33	20230906	1613	78.24	20240624	0.00	N	347700	500	83 억		475500	N	N	0	N	00	N
151	20240805	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2950	-40	5	-1.34	1038689535	358746	11.51	2980	3020	2800	3885	2095	2990	2895.07	2.85	0	-41746	3556	3272	2961	2677	2366	3415	2820	83	895	500	1970	5	1	16662017	492	-2.94	5.15	12	2.15	-1002.00	573.00	5509	20230906	-46.45	1613	20240624	82.89	3245	-9.09	20240802	1613	82.89	20240624	6160	-52.11	20230906	1613	82.89	20240624	0.00	N	347700	500	83 억		475500	N	N	0	N	00	N
152	20240805	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2890	-100	5	-3.34	789637770	273049	8.76	2980	3020	2800	3885	2095	2990	2891.57	2.85	0	-20121	3556	3272	2961	2677	2366	3415	2820	83	895	500	1970	5	1	16662017	482	-2.88	5.04	12	1.64	-1002.00	573.00	5509	20230906	-47.54	1613	20240624	79.17	3245	-10.94	20240802	1613	79.17	20240624	6160	-53.08	20230906	1613	79.17	20240624	0.00	N	347700	500	83 억		475500	N	N	0	N	00	N
153	20240805	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2855	-135	5	-4.52	327696325	113430	3.64	2980	3020	2800	3885	2095	2990	2888.07	2.85	0	-22183	3556	3272	2961	2677	2366	3415	2820	83	895	500	1970	5	1	16662017	476	-2.85	4.98	12	0.68	-1002.00	573.00	5509	20230906	-48.18	1613	20240624	77.00	3245	-12.02	20240802	1613	77.00	20240624	6160	-53.65	20230906	1613	77.00	20240624	0.00	N	347700	500	83 억		475500	N	N	0	N	00	N
154	20240802	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	255	2	9.32	9216854840	3084172	1200.17	2695	3245	2650	3555	1915	2735	2988.44	2.63	0	38928	2811	2772	2701	2662	2591	2792	2682	83	820	500	1800	5	1	16662017	498	-2.98	5.22	12	18.51	-1002.00	573.00	5509	20230906	-45.73	1613	20240624	85.37	3245	-7.86	20240802	1613	85.37	20240624	6160	-51.46	20230906	1613	85.37	20240624	0.00	N	347700	500	83 억		438543	N	N	0	N	00	N
155	20240802	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	260	2	9.51	8933949705	2989451	1163.31	2695	3245	2650	3555	1915	2735	2988.49	2.63	0	39054	2811	2772	2701	2662	2591	2792	2682	83	820	500	1800	5	1	16662017	499	-2.99	5.23	12	17.94	-1002.00	573.00	5509	20230906	-45.63	1613	20240624	85.68	3245	-7.70	20240802	1613	85.68	20240624	6160	-51.38	20230906	1613	85.68	20240624	0.00	N	347700	500	83 억		438543	N	N	0	N	00	N
156	20240802	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	285	2	10.42	7497826685	2505112	974.83	2695	3245	2650	3555	1915	2735	2993.01	2.63	0	-91869	2811	2772	2701	2662	2591	2792	2682	83	820	500	1800	5	1	16662017	503	-3.01	5.27	12	15.03	-1002.00	573.00	5509	20230906	-45.18	1613	20240624	87.23	3245	-6.93	20240802	1613	87.23	20240624	6160	-50.97	20230906	1613	87.23	20240624	0.00	N	347700	500	83 억		438543	N	N	0	N	00	N
157	20240802	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2895	160	2	5.85	2436794545	853484	332.12	2695	2960	2650	3555	1915	2735	2855.11	2.63	0	-3501	2811	2772	2701	2662	2591	2792	2682	83	820	500	1800	5	1	16662017	482	-2.89	5.05	12	5.12	-1002.00	573.00	5509	20230906	-47.45	1613	20240624	79.48	3025	-4.30	20240226	1613	79.48	20240624	6160	-53.00	20230906	1613	79.48	20240624	0.00	N	347700	500	83 억		438543	N	N	0	N	00	N
158	20240802	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2890	155	2	5.67	2149660300	754235	293.50	2695	2960	2650	3555	1915	2735	2850.12	2.63	0	-5412	2811	2772	2701	2662	2591	2792	2682	83	820	500	1800	5	1	16662017	482	-2.88	5.04	12	4.53	-1002.00	573.00	5509	20230906	-47.54	1613	20240624	79.17	3025	-4.46	20240226	1613	79.17	20240624	6160	-53.08	20230906	1613	79.17	20240624	0.00	N	347700	500	83 억		438543	N	N	0	N	00	N
159	20240802	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	90	2	3.29	1712900555	602013	234.27	2695	2960	2650	3555	1915	2735	2845.29	2.63	0	-52682	2811	2772	2701	2662	2591	2792	2682	83	820	500	1800	5	1	16662017	471	-2.82	4.93	12	3.61	-1002.00	573.00	5509	20230906	-48.72	1613	20240624	75.14	3025	-6.61	20240226	1613	75.14	20240624	6160	-54.14	20230906	1613	75.14	20240624	0.00	N	347700	500	83 억		438543	N	N	0	N	00	N
160	20240802	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2880	145	2	5.30	1321012700	464435	180.73	2695	2960	2650	3555	1915	2735	2844.34	2.63	0	-43241	2811	2772	2701	2662	2591	2792	2682	83	820	500	1800	5	1	16662017	480	-2.87	5.03	12	2.79	-1002.00	573.00	5509	20230906	-47.72	1613	20240624	78.55	3025	-4.79	20240226	1613	78.55	20240624	6160	-53.25	20230906	1613	78.55	20240624	0.00	N	347700	500	83 억		438543	N	N	0	N	00	N
161	20240802	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	5	2	0.18	75227775	27755	10.80	2695	2755	2650	3555	1915	2735	2710.42	2.63	0	10106	2811	2772	2701	2662	2591	2792	2682	83	820	500	1800	5	1	16662017	457	-2.73	4.78	12	0.17	-1002.00	573.00	5509	20230906	-50.26	1613	20240624	69.87	3025	-9.42	20240226	1613	69.87	20240624	6160	-55.52	20230906	1613	69.87	20240624	0.00	N	347700	500	83 억		438543	N	N	0	N	00	N
162	20240801	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	15	2	0.55	690973085	256429	71.60	2720	2740	2630	3535	1905	2720	2694.55	2.39	0	38692	2880	2800	2685	2605	2490	2840	2645	83	815	500	1790	5	1	16662017	456	-2.73	4.77	12	1.54	-1002.00	573.00	5509	20230906	-50.35	1613	20240624	69.56	3025	-9.59	20240226	1613	69.56	20240624	6160	-55.60	20230906	1613	69.56	20240624	0.00	N	347700	500	83 억		398664	N	N	0	N	00	N
163	20240801	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	-5	5	-0.18	652652850	242322	67.66	2720	2740	2630	3535	1905	2720	2693.33	2.39	0	39177	2880	2800	2685	2605	2490	2840	2645	83	815	500	1790	5	1	16662017	452	-2.71	4.74	12	1.45	-1002.00	573.00	5509	20230906	-50.72	1613	20240624	68.32	3025	-10.25	20240226	1613	68.32	20240624	6160	-55.93	20230906	1613	68.32	20240624	0.00	N	347700	500	83 억		398664	N	N	0	N	00	N
164	20240801	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-15	5	-0.55	583368545	216731	60.52	2720	2740	2630	3535	1905	2720	2691.67	2.39	0	27476	2880	2800	2685	2605	2490	2840	2645	83	815	500	1790	5	1	16662017	451	-2.70	4.72	12	1.30	-1002.00	573.00	5509	20230906	-50.90	1613	20240624	67.70	3025	-10.58	20240226	1613	67.70	20240624	6160	-56.09	20230906	1613	67.70	20240624	0.00	N	347700	500	83 억		398664	N	N	0	N	00	N
165	20240801	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	0	3	0.00	534790560	198867	55.53	2720	2740	2630	3535	1905	2720	2689.19	2.39	0	27608	2880	2800	2685	2605	2490	2840	2645	83	815	500	1790	5	1	16662017	453	-2.71	4.75	12	1.19	-1002.00	573.00	5509	20230906	-50.63	1613	20240624	68.63	3025	-10.08	20240226	1613	68.63	20240624	6160	-55.84	20230906	1613	68.63	20240624	0.00	N	347700	500	83 억		398664	N	N	0	N	00	N
166	20240801	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-20	5	-0.74	429829525	160234	44.74	2720	2740	2630	3535	1905	2720	2682.51	2.39	0	21993	2880	2800	2685	2605	2490	2840	2645	83	815	500	1790	5	1	16662017	450	-2.69	4.71	12	0.96	-1002.00	573.00	5509	20230906	-50.99	1613	20240624	67.39	3025	-10.74	20240226	1613	67.39	20240624	6160	-56.17	20230906	1613	67.39	20240624	0.00	N	347700	500	83 억		398664	N	N	0	N	00	N
167	20240801	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-45	5	-1.65	329060515	122487	34.20	2720	2740	2630	3535	1905	2720	2686.49	2.39	0	10064	2880	2800	2685	2605	2490	2840	2645	83	815	500	1790	5	1	16662017	446	-2.67	4.67	12	0.74	-1002.00	573.00	5509	20230906	-51.44	1613	20240624	65.84	3025	-11.57	20240226	1613	65.84	20240624	6160	-56.57	20230906	1613	65.84	20240624	0.00	N	347700	500	83 억		398664	N	N	0	N	00	N
168	20240801	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	0	3	0.00	173835025	64211	17.93	2720	2740	2675	3535	1905	2720	2707.25	2.39	0	15384	2880	2800	2685	2605	2490	2840	2645	83	815	500	1790	5	1	16662017	453	-2.71	4.75	12	0.39	-1002.00	573.00	5509	20230906	-50.63	1613	20240624	68.63	3025	-10.08	20240226	1613	68.63	20240624	6160	-55.84	20230906	1613	68.63	20240624	0.00	N	347700	500	83 억		398664	N	N	0	N	00	N
169	20240801	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-20	5	-0.74	46575090	17182	4.80	2720	2725	2690	3535	1905	2720	2710.69	2.39	0	4771	2880	2800	2685	2605	2490	2840	2645	83	815	500	1790	5	1	16662017	450	-2.69	4.71	12	0.10	-1002.00	573.00	5509	20230906	-50.99	1613	20240624	67.39	3025	-10.74	20240226	1613	67.39	20240624	6160	-56.17	20230906	1613	67.39	20240624	0.00	N	347700	500	83 억		398664	N	N	0	N	00	N